Get the Stockscreener App
15.39
0.88%
0.125
Sotera Health Co Stock (SHC) Price History
The historical daily chart and data for Sotera Health Co stock (SHC), show that the latest closing stock price as of May 18, 2026, is $15.39.
- Sotera Health Co all-time high stock price is $30.38, occurred on March 15, 2021.
- The lowest Sotera Health Co stock price recorded was $5.78 on November 09, 2022. Since then, Sotera Health Co's stock price has risen over 166.35% to $15.39 now.
- The 52-week high stock price for SHC is $19.85, representing a 28.94% increase from the current share price, occurred on January 09, 2026.
- The 52-week low stock price for SHC is $10.79, indicating a -29.88% decrease from the current share price, occurred on June 17, 2025.
- The closing price of Sotera Health Co (SHC) stock in the beginning of 2025 was $23.27. The stock closed the year at $8.33, a loss of over -64.20% for the year.
The table below shows more information about SHC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 18, 2026 | $15.75 | $15.28 | $0.47 | 1,212,296.0 | +0.82% |
| May 15, 2026 | $15.46 | $15.25 | $0.21 | 6,857,875.0 | -1.42% |
| May 14, 2026 | $15.74 | $15.34 | $0.405 | 3,992,251.0 | +0.06% |
| May 13, 2026 | $15.85 | $15.28 | $0.57 | 11,716,973.0 | -0.96% |
| May 12, 2026 | $15.66 | $15.16 | $0.505 | 13,980,679.0 | +1.30% |
| May 11, 2026 | $15.85 | $15.42 | $0.43 | 2,991,787.0 | -2.22% |
| May 08, 2026 | $15.86 | $15.54 | $0.325 | 2,402,412.0 | +0.70% |
| May 07, 2026 | $16.17 | $15.65 | $0.515 | 3,473,710.0 | -0.82% |
| May 06, 2026 | $15.91 | $15.39 | $0.515 | 4,314,596.0 | +3.07% |
| May 05, 2026 | $15.35 | $14.26 | $1.09 | 8,117,423.0 | -0.39% |
| May 04, 2026 | $15.90 | $15.32 | $0.58 | 4,441,211.0 | -0.71% |
| May 01, 2026 | $15.79 | $15.48 | $0.305 | 3,526,508.0 | -0.39% |
| Apr 30, 2026 | $15.60 | $15.30 | $0.295 | 2,962,916.0 | +0.71% |
| Apr 29, 2026 | $15.64 | $15.22 | $0.415 | 2,929,060.0 | -0.58% |
| Apr 28, 2026 | $15.90 | $15.33 | $0.57 | 1,938,849.0 | -1.71% |
| Apr 27, 2026 | $15.86 | $15.60 | $0.26 | 2,084,596.0 | +1.48% |
| Apr 24, 2026 | $15.61 | $15.22 | $0.39 | 2,583,572.0 | +1.63% |
| Apr 23, 2026 | $15.61 | $15.13 | $0.48 | 1,977,583.0 | -1.92% |
| Apr 22, 2026 | $16.08 | $15.52 | $0.565 | 1,923,548.0 | -2.13% |
| Apr 21, 2026 | $16.54 | $15.92 | $0.62 | 1,963,489.0 | -1.90% |
| Apr 20, 2026 | $16.36 | $16.16 | $0.20 | 1,855,752.0 | -0.12% |
Sotera Health Co Stock (SHC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sotera Health Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SHC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sotera Health Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sotera Health Co Stock (SHC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $16.17 | $14.26 | $1.91 | 67,027,721.0 | -1.06% |
| Apr, 2026 | $16.54 | $14.45 | $2.09 | 54,301,450.0 | +8.51% |
| Mar, 2026 | $16.22 | $13.09 | $3.13 | 80,566,371.0 | -11.75% |
| Feb, 2026 | $18.65 | $15.96 | $2.69 | 32,216,416.0 | -10.32% |
| Jan, 2026 | $19.85 | $17.54 | $2.32 | 35,381,316.0 | +2.72% |
Sotera Health Co Stock (SHC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.82 | $16.25 | $1.57 | 48,370,534.0 | +1.54% |
| Nov, 2025 | $17.78 | $14.96 | $2.82 | 64,806,335.0 | +5.30% |
| Oct, 2025 | $17.15 | $15.22 | $1.92 | 27,414,680.0 | +5.53% |
| Sep, 2025 | $16.64 | $15.20 | $1.45 | 52,936,657.0 | -3.91% |
| Aug, 2025 | $16.55 | $11.00 | $5.55 | 36,287,763.0 | +42.47% |
| Jul, 2025 | $12.68 | $10.93 | $1.75 | 21,430,075.0 | +3.33% |
| Jun, 2025 | $12.58 | $10.79 | $1.79 | 30,112,334.0 | -9.15% |
| May, 2025 | $13.82 | $11.65 | $2.17 | 22,229,440.0 | +6.43% |
| Apr, 2025 | $11.69 | $9.53 | $2.16 | 30,219,457.0 | -1.37% |
| Mar, 2025 | $12.95 | $11.05 | $1.89 | 25,005,954.0 | -6.50% |
| Feb, 2025 | $13.97 | $11.90 | $2.07 | 19,213,280.0 | -9.04% |
| Jan, 2025 | $14.00 | $12.23 | $1.77 | 17,609,164.0 | +0.22% |
Sotera Health Co Stock (SHC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.66 | $12.60 | $1.06 | 23,541,848.0 | +1.44% |
| Nov, 2024 | $16.45 | $12.31 | $4.14 | 33,409,718.0 | -15.95% |
| Oct, 2024 | $16.75 | $14.97 | $1.78 | 18,365,261.0 | -6.17% |
| Sep, 2024 | $17.08 | $15.22 | $1.86 | 36,149,333.0 | +8.16% |
| Aug, 2024 | $15.77 | $12.95 | $2.82 | 24,653,227.0 | +11.32% |
| Jul, 2024 | $14.10 | $11.41 | $2.69 | 17,896,010.0 | +16.85% |
| Jun, 2024 | $12.55 | $11.21 | $1.34 | 22,488,452.0 | +6.17% |
| May, 2024 | $11.66 | $10.75 | $0.91 | 23,741,940.0 | -0.18% |
| Apr, 2024 | $12.03 | $10.71 | $1.31 | 22,436,005.0 | -6.74% |
| Mar, 2024 | $15.03 | $10.74 | $4.29 | 58,534,342.0 | -19.99% |
| Feb, 2024 | $17.44 | $14.28 | $3.16 | 33,046,212.0 | +1.97% |
| Jan, 2024 | $17.41 | $14.46 | $2.96 | 14,701,798.0 | -12.64% |
1.19%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):