Get the Stockscreener App
11.40
0.71%
+0.08
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 April 26, 2024, is $11.40.
- 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 97.23% to $11.40 now.
- The 52-week high stock price for SHC is $19.40, representing a 70.18% increase from the current share price, occurred on July 19, 2023.
- The 52-week low stock price for SHC is $10.71, indicating a -6.05% decrease from the current share price, occurred on April 18, 2024.
- The closing price of Sotera Health Co (SHC) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Apr 26, 2024 | $11.65 | $11.22 | $0.43 | 734,671.0 | +0.71% |
| Apr 25, 2024 | $11.61 | $11.01 | $0.60 | 720,949.0 | +0.44% |
| Apr 24, 2024 | $11.46 | $11.11 | $0.35 | 1,167,241.0 | -0.97% |
| Apr 23, 2024 | $11.55 | $11.12 | $0.43 | 1,138,459.0 | +2.61% |
| Apr 22, 2024 | $11.11 | $10.88 | $0.23 | 691,470.0 | +1.28% |
| Apr 19, 2024 | $10.96 | $10.74 | $0.22 | 901,980.0 | +0.46% |
| Apr 18, 2024 | $10.98 | $10.71 | $0.275 | 705,602.0 | +1.40% |
| Apr 17, 2024 | $11.02 | $10.72 | $0.30 | 980,207.0 | -1.29% |
| Apr 16, 2024 | $11.06 | $10.85 | $0.21 | 771,746.0 | -1.09% |
| Apr 15, 2024 | $11.46 | $11.00 | $0.465 | 1,119,751.0 | -2.39% |
| Apr 12, 2024 | $11.38 | $11.26 | $0.116 | 1,461,125.0 | -1.23% |
| Apr 11, 2024 | $11.63 | $11.29 | $0.345 | 657,799.0 | +0.00% |
| Apr 10, 2024 | $11.44 | $11.10 | $0.34 | 1,083,818.0 | -1.72% |
| Apr 09, 2024 | $11.66 | $11.40 | $0.26 | 1,055,521.0 | +1.93% |
| Apr 08, 2024 | $11.54 | $11.22 | $0.32 | 698,700.0 | +0.53% |
| Apr 05, 2024 | $11.52 | $11.26 | $0.265 | 1,190,554.0 | -0.53% |
| Apr 04, 2024 | $11.79 | $11.36 | $0.43 | 1,004,852.0 | -1.21% |
| Apr 03, 2024 | $11.79 | $11.36 | $0.425 | 1,425,933.0 | +1.41% |
| Apr 02, 2024 | $11.62 | $11.37 | $0.25 | 1,403,000.0 | -2.74% |
| Apr 01, 2024 | $12.03 | $11.50 | $0.525 | 1,226,519.0 | -2.58% |
| Mar 28, 2024 | $12.16 | $11.81 | $0.35 | 1,677,239.0 | +1.18% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $12.03 | $10.71 | $1.31 | 20,874,568.0 | -5.08% |
| 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% |
Sotera Health Co Stock (SHC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $17.39 | $13.39 | $4.00 | 11,759,942.0 | +23.44% |
| Nov, 2023 | $14.56 | $12.34 | $2.22 | 19,901,322.0 | +7.82% |
| Oct, 2023 | $14.93 | $12.34 | $2.59 | 22,495,888.0 | -15.49% |
| Sep, 2023 | $16.57 | $14.32 | $2.25 | 16,000,094.0 | -7.19% |
| Aug, 2023 | $19.05 | $15.82 | $3.23 | 18,979,546.0 | -14.96% |
| Jul, 2023 | $19.40 | $17.83 | $1.57 | 14,402,798.0 | +0.74% |
| Jun, 2023 | $19.30 | $13.98 | $5.32 | 25,989,046.0 | +33.71% |
| May, 2023 | $16.87 | $13.87 | $3.00 | 24,797,092.0 | -15.98% |
| Apr, 2023 | $17.84 | $16.15 | $1.70 | 15,773,843.0 | -6.37% |
| Mar, 2023 | $18.61 | $16.13 | $2.48 | 24,013,821.0 | +7.31% |
| Feb, 2023 | $19.02 | $16.15 | $2.87 | 25,998,191.0 | -3.19% |
| Jan, 2023 | $18.67 | $8.02 | $10.65 | 88,749,951.0 | +106.96% |
Sotera Health Co Stock (SHC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $9.32 | $7.66 | $1.66 | 27,989,761.0 | -0.12% |
| Nov, 2022 | $9.60 | $5.78 | $3.82 | 67,691,912.0 | +21.22% |
| Oct, 2022 | $8.05 | $6.35 | $1.71 | 38,086,393.0 | +0.88% |
| Sep, 2022 | $17.32 | $6.80 | $10.52 | 81,453,455.0 | -59.67% |
| Aug, 2022 | $20.41 | $16.48 | $3.93 | 19,651,530.0 | -11.93% |
| Jul, 2022 | $20.26 | $17.73 | $2.53 | 14,318,917.0 | -1.99% |
| Jun, 2022 | $24.90 | $18.62 | $6.28 | 37,572,323.0 | -8.03% |
| May, 2022 | $22.15 | $18.91 | $3.24 | 11,016,423.0 | +4.51% |
| Apr, 2022 | $22.44 | $20.02 | $2.42 | 5,590,661.0 | -5.91% |
| Mar, 2022 | $22.74 | $18.31 | $4.43 | 20,741,776.0 | -0.96% |
| Feb, 2022 | $23.36 | $20.40 | $2.96 | 10,212,384.0 | +1.67% |
| Jan, 2022 | $23.83 | $19.39 | $4.44 | 9,337,649.0 | -8.66% |
0.03%
Cap:
|
Volume (24h):