Get the Stockscreener App
13.87
3.07%
-0.44
After Hours:
13.88
0.01
+0.07%
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 November 18, 2024, is $13.87.
- 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 139.97% to $13.87 now.
- The 52-week high stock price for SHC is $17.44, representing a 25.74% increase from the current share price, occurred on February 27, 2024.
- The 52-week low stock price for SHC is $10.71, indicating a -22.78% 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $14.38 | $13.85 | $0.53 | 1,870,376.0 | -3.07% |
| Nov 15, 2024 | $15.14 | $14.29 | $0.855 | 1,597,774.0 | -4.54% |
| Nov 14, 2024 | $15.33 | $14.94 | $0.39 | 688,479.0 | -2.15% |
| Nov 13, 2024 | $15.56 | $15.27 | $0.295 | 702,376.0 | -1.42% |
| Nov 12, 2024 | $16.14 | $15.50 | $0.64 | 591,713.0 | -2.39% |
| Nov 11, 2024 | $16.45 | $15.87 | $0.575 | 820,951.0 | -1.06% |
| Nov 08, 2024 | $16.16 | $15.81 | $0.345 | 1,013,510.0 | +1.64% |
| Nov 07, 2024 | $16.12 | $15.49 | $0.629 | 1,338,253.0 | -1.74% |
| Nov 06, 2024 | $16.24 | $15.54 | $0.70 | 1,414,616.0 | +4.47% |
| Nov 05, 2024 | $15.50 | $14.22 | $1.28 | 1,735,142.0 | -2.41% |
| Nov 04, 2024 | $16.00 | $15.68 | $0.325 | 1,296,547.0 | -0.38% |
| Nov 01, 2024 | $16.01 | $15.78 | $0.235 | 1,260,643.0 | +1.21% |
| Oct 31, 2024 | $15.82 | $15.65 | $0.1693 | 636,272.0 | -1.01% |
| Oct 30, 2024 | $16.01 | $15.67 | $0.34 | 643,215.0 | -0.57% |
| Oct 29, 2024 | $16.01 | $15.63 | $0.375 | 650,900.0 | +0.57% |
| Oct 28, 2024 | $15.88 | $15.47 | $0.41 | 695,773.0 | +2.86% |
| Oct 25, 2024 | $15.59 | $15.31 | $0.28 | 442,860.0 | -0.45% |
| Oct 24, 2024 | $15.68 | $15.45 | $0.23 | 593,906.0 | -0.26% |
| Oct 23, 2024 | $15.68 | $15.43 | $0.25 | 792,064.0 | +0.13% |
| Oct 22, 2024 | $15.64 | $15.38 | $0.26 | 545,025.0 | -0.90% |
| Oct 21, 2024 | $16.18 | $15.55 | $0.63 | 618,921.0 | -2.38% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $16.45 | $13.85 | $2.60 | 14,330,380.0 | -11.49% |
| 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% |
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% |
5.03%
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):