SHC
SOTERA HEALTH (SHC)
NASDAQ
$16.38-$0.06 (-0.36%)
Price as of Nov 12, 2026 9:54 AM EST
  • $4.7B
    Market Cap
  • 1.17%
    1-Year Change
  • Diagnostics & Research
    Industry
  • 1 Month
    -8.97%
    Low Price$15.87
    High Price$18.70
  • 3 Months
    -13.97%
    Low Price$15.87
    High Price$19.57
  • 1 Year
    +1.17%
    Low Price$13.13
    High Price$19.57
Date
Open
High
Low
Close
Change (%)
Volume
11/11/2026
16.28
16.56
16.18
16.44
+1.04%
2,894,678
11/10/2026
16.34
16.83
16.02
16.27
-1.03%
2,012,080
11/09/2026
16.22
16.59
16.04
16.44
+2.69%
2,872,634
11/06/2026
15.82
16.06
15.65
16.01
+0.88%
2,199,218
11/05/2026
16.40
16.67
15.83
15.87
-3.17%
3,147,353
11/04/2026
16.72
16.72
16.07
16.39
+2.25%
4,620,252
11/03/2026
17.13
17.28
15.90
16.03
-9.64%
5,367,211
11/03/2026
$0.29 Earnings
11/02/2026
18.38
18.38
17.65
17.74
-2.26%
3,190,699
10/30/2026
18.64
18.87
17.88
18.15
-2.94%
3,452,027
10/29/2026
18.96
18.96
18.56
18.70
+0.27%
2,528,710
10/28/2026
18.46
18.82
18.42
18.65
+0.87%
2,154,304
10/27/2026
18.39
18.56
18.27
18.49
+0.54%
1,821,641
10/26/2026
18.10
18.49
18.09
18.39
+1.60%
2,065,861
10/23/2026
17.99
18.14
17.87
18.10
-0.17%
1,691,615
10/22/2026
17.65
18.15
17.51
18.13
+2.03%
2,797,514
10/21/2026
17.93
18.16
17.75
17.77
-0.89%
2,716,460
10/20/2026
17.66
18.16
17.66
17.93
+1.64%
1,800,641
10/19/2026
17.92
18.10
17.60
17.64
-1.40%
1,612,151
10/16/2026
18.13
18.52
17.79
17.89
-1.00%
1,856,148
10/15/2026
17.88
18.20
17.71
18.07
+1.92%
2,430,662
10/14/2026
17.82
18.02
17.63
17.73
-2.64%
2,279,716
10/13/2026
18.19
18.32
17.92
18.21
+0.33%
1,647,777
10/12/2026
18.04
18.16
17.95
18.15
+0.50%
1,560,515
10/09/2026
17.83
18.24
17.65
18.06
+1.29%
1,595,051
10/08/2026
17.80
18.25
17.51
17.83
-0.39%
2,250,537
10/07/2026
18.13
18.69
17.87
17.90
-1.92%
1,609,460
10/06/2026
18.77
18.98
18.19
18.25
-1.62%
1,654,153
10/05/2026
18.28
18.71
18.16
18.55
+1.81%
2,505,983
10/02/2026
17.99
18.47
17.99
18.22
+0.55%
2,223,396
10/01/2026
18.40
18.49
18.09
18.12
-2.00%
1,641,148
09/30/2026
18.68
18.76
18.39
18.49
-0.59%
2,029,156
09/29/2026
18.43
18.65
18.28
18.60
+0.81%
1,643,393
09/28/2026
18.28
18.55
18.21
18.45
+0.60%
1,391,401
09/25/2026
18.44
18.58
18.21
18.34
-0.60%
1,247,736
09/24/2026
18.24
18.63
18.23
18.45
+0.87%
1,323,605
09/23/2026
18.68
18.82
18.17
18.29
-2.14%
1,758,474
09/22/2026
18.79
18.95
18.62
18.69
-0.05%
1,497,537
09/21/2026
18.81
18.94
18.52
18.70
-0.16%
2,145,774
09/18/2026
18.94
19.01
18.66
18.73
-1.16%
6,366,645
09/17/2026
19.64
19.64
18.94
18.95
-1.97%
2,006,340
09/16/2026
19.13
19.63
19.11
19.33
+1.84%
2,838,968
09/15/2026
18.58
18.99
18.56
18.98
+2.48%
1,815,336
09/14/2026
18.47
18.64
18.38
18.52
+0.82%
1,573,520
09/11/2026
18.41
18.60
18.19
18.37
+0.60%
1,308,043
09/10/2026
18.04
18.44
18.01
18.26
-0.38%
1,788,895
09/09/2026
18.48
18.55
18.15
18.33
-1.40%
1,977,705
09/08/2026
18.85
19.10
18.56
18.59
-1.64%
2,024,904
09/04/2026
18.91
19.05
18.80
18.90
-0.68%
1,215,652
09/03/2026
19.19
19.21
18.60
19.03
+0.37%
2,469,902
09/02/2026
18.72
19.03
18.72
18.96
+1.50%
1,460,162
09/01/2026
18.87
18.90
18.43
18.68
-1.16%
1,581,640
08/31/2026
19.12
19.19
18.74
18.90
-1.92%
1,888,630
08/28/2026
19.45
19.45
19.27
19.27
-1.08%
1,388,561
08/27/2026
19.55
19.72
19.46
19.48
-0.31%
1,775,423
08/26/2026
19.51
19.73
19.50
19.54
+0.15%
1,908,969
08/25/2026
19.24
19.56
19.11
19.51
+1.77%
1,759,470
08/24/2026
19.48
19.52
18.98
19.17
-2.04%
1,992,168
08/21/2026
19.30
19.63
19.04
19.57
+1.82%
2,350,218
08/20/2026
18.96
19.46
18.96
19.22
+1.16%
3,308,458
08/19/2026
18.65
19.24
18.60
19.00
+2.65%
2,676,808
08/18/2026
18.84
18.85
18.39
18.51
-1.54%
2,463,014
08/17/2026
18.78
18.91
18.50
18.80
-0.48%
7,823,970
08/14/2026
18.96
18.98
18.78
18.89
-0.68%
1,558,424
08/13/2026
18.90
19.18
18.82
19.02
+0.69%
1,946,704
08/12/2026
19.05
19.08
18.74
18.89
-1.15%
2,670,984
08/11/2026
18.90
19.27
18.80
19.11
+0.74%
3,706,497
08/10/2026
18.66
19.01
18.61
18.97
+0.58%
3,287,668
08/07/2026
19.79
19.79
18.70
18.86
-0.26%
3,375,801
08/06/2026
18.55
19.21
18.32
18.91
+5.17%
5,854,620
08/06/2026
$0.26 Earnings
08/05/2026
18.27
18.27
17.91
17.98
-0.72%
3,053,685
08/04/2026
18.00
18.26
17.83
18.11
+0.67%
2,090,031
08/03/2026
17.82
18.24
17.77
17.99
+0.73%
1,727,276
07/31/2026
17.81
17.91
17.51
17.86
+0.06%
1,514,721
07/30/2026
17.53
17.89
17.39
17.85
+1.83%
1,684,785
07/29/2026
17.76
17.93
17.34
17.53
-1.30%
4,076,973
07/28/2026
17.27
17.84
17.27
17.76
+3.02%
5,725,590
07/27/2026
17.47
17.51
17.15
17.24
-0.63%
2,344,471
07/24/2026
17.60
17.74
17.34
17.35
-0.80%
2,426,484
07/23/2026
17.14
17.64
17.11
17.49
+1.16%
5,700,374
07/22/2026
17.37
17.57
17.19
17.29
-0.63%
2,598,101
07/21/2026
17.27
17.62
16.83
17.40
-0.11%
2,776,754
07/20/2026
17.72
17.75
17.39
17.42
-1.86%
2,198,204
07/17/2026
18.09
18.36
17.69
17.75
-2.85%
3,213,127
07/16/2026
18.15
18.52
18.13
18.27
+0.66%
2,363,825
07/15/2026
17.77
18.19
17.70
18.15
+2.14%
2,392,659
07/14/2026
18.07
18.08
17.43
17.77
-2.20%
3,517,192
07/13/2026
18.32
18.48
17.99
18.17
-1.36%
2,941,661
07/10/2026
18.50
18.55
18.20
18.42
+0.16%
2,304,887
07/09/2026
17.48
18.40
17.43
18.39
+5.27%
3,595,366
07/08/2026
17.92
17.99
17.44
17.47
-3.05%
3,381,615
07/07/2026
17.98
18.06
17.72
18.02
+0.90%
2,973,945
07/06/2026
17.93
17.94
17.58
17.86
-0.39%
1,989,210
07/02/2026
17.85
17.94
17.62
17.93
+1.01%
3,085,192
07/01/2026
17.75
18.11
17.72
17.75
0.00%
3,262,005
06/30/2026
17.62
17.81
17.29
17.75
+1.31%
2,012,020
06/29/2026
17.38
17.53
17.15
17.52
+0.81%
2,378,682
06/26/2026
17.10
17.40
17.10
17.38
+1.64%
3,945,430
06/25/2026
16.92
17.35
16.87
17.10
+2.46%
2,392,487