SHC
SOTERA HEALTH (SHC)
NASDAQ
$17.66-$0.51 (-2.81%)
Price as of Jul 14, 2026 10:37 AM EDT
  • $5.2B
    Market Cap
  • 56.50%
    1-Year Change
  • Diagnostics & Research
    Industry
  • 1 Month
    +12.23%
    Low Price$15.46
    High Price$18.42
  • 3 Months
    +15.73%
    Low Price$15.02
    High Price$18.42
  • 1 Year
    +56.50%
    Low Price$11.01
    High Price$19.35
Date
Open
High
Low
Close
Change (%)
Volume
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
06/24/2026
15.99
16.76
15.98
16.69
+5.37%
4,678,209
06/23/2026
15.63
15.94
15.62
15.84
+0.64%
2,102,460
06/22/2026
15.69
15.94
15.61
15.74
-0.51%
1,739,210
06/18/2026
15.56
15.85
15.54
15.82
+2.33%
3,180,975
06/17/2026
16.01
16.50
15.39
15.46
-3.62%
3,031,896
06/16/2026
16.32
16.39
15.98
16.04
-1.17%
1,859,925
06/15/2026
16.26
16.43
16.10
16.23
+0.25%
1,782,906
06/12/2026
16.42
16.59
16.08
16.19
-1.22%
1,449,989
06/11/2026
16.35
16.48
16.11
16.39
+0.74%
3,826,930
06/10/2026
16.53
16.83
16.26
16.27
-1.57%
1,924,332
06/09/2026
16.02
16.58
15.67
16.53
+4.22%
3,661,206
06/08/2026
15.69
16.11
15.65
15.86
+1.54%
2,447,919
06/05/2026
15.89
15.91
15.54
15.62
+0.32%
2,092,474
06/04/2026
15.50
15.85
15.40
15.57
+1.96%
2,778,116
06/03/2026
14.87
15.31
14.87
15.27
+1.66%
2,480,398
06/02/2026
15.49
15.52
14.79
15.02
-3.35%
3,366,215
06/01/2026
15.50
15.78
15.37
15.54
-0.64%
1,891,481
05/29/2026
15.71
15.73
15.57
15.64
-0.70%
2,678,066
05/28/2026
15.45
15.86
15.41
15.75
+1.35%
2,320,010
05/27/2026
16.00
16.10
15.53
15.54
-2.63%
2,864,840
05/26/2026
15.74
16.03
15.59
15.96
+1.92%
3,084,003
05/22/2026
15.73
16.01
15.61
15.66
-0.32%
2,312,654
05/21/2026
15.42
15.78
15.23
15.71
+1.03%
2,073,446
05/20/2026
15.32
15.57
15.07
15.55
+2.10%
2,682,163
05/19/2026
15.32
15.41
15.07
15.23
-0.78%
2,696,451
05/18/2026
15.30
15.75
15.28
15.35
+0.52%
3,918,683
05/15/2026
15.37
15.46
15.25
15.27
-1.42%
6,864,380
05/14/2026
15.59
15.74
15.34
15.49
+0.06%
4,036,857
05/13/2026
15.67
15.85
15.28
15.48
-0.96%
11,757,499
05/12/2026
15.28
15.67
15.16
15.63
+1.30%
14,767,599
05/11/2026
15.77
15.85
15.42
15.43
-2.22%
3,025,817
05/08/2026
15.77
15.86
15.54
15.78
+0.70%
2,427,902
05/07/2026
15.95
16.17
15.66
15.67
-0.82%
3,507,041
05/06/2026
15.50
15.91
15.40
15.80
+3.07%
4,404,922
05/05/2026
14.72
15.35
14.26
15.33
-0.39%
8,117,423
05/05/2026
$0.18 Earnings
05/04/2026
15.41
15.91
15.33
15.39
-0.71%
4,662,321
05/01/2026
15.55
15.79
15.48
15.50
-0.39%
3,561,085
04/30/2026
15.46
15.60
15.30
15.56
+0.71%
2,962,916
04/29/2026
15.43
15.64
15.23
15.45
-0.58%
2,929,060
04/28/2026
15.80
15.90
15.33
15.54
-1.71%
1,942,457
04/27/2026
15.60
15.86
15.60
15.81
+1.48%
2,084,601
04/24/2026
15.32
15.61
15.22
15.58
+1.63%
2,702,806
04/23/2026
15.52
15.61
15.13
15.33
-1.92%
1,977,583
04/22/2026
16.06
16.08
15.52
15.63
-2.13%
1,972,500
04/21/2026
16.31
16.54
15.92
15.97
-1.90%
1,963,489
04/20/2026
16.19
16.37
16.17
16.28
-0.12%
1,855,752
04/17/2026
16.00
16.50
15.98
16.30
+2.97%
2,687,878
04/16/2026
16.03
16.11
15.69
15.83
-1.25%
2,710,831
04/15/2026
15.93
16.16
15.93
16.03
+0.63%
2,914,959
04/14/2026
15.73
15.98
15.72
15.93
+1.46%
1,965,441
04/13/2026
15.25
15.74
15.25
15.70
+2.21%
2,647,053
04/10/2026
15.34
15.43
15.24
15.36
+0.52%
1,912,193
04/09/2026
15.16
15.35
14.92
15.28
+0.26%
1,858,736
04/08/2026
15.18
15.35
15.10
15.24
+4.10%
3,393,522
04/07/2026
14.81
14.99
14.53
14.64
-1.55%
2,535,649
04/06/2026
14.96
15.06
14.69
14.87
-0.60%
3,467,123
04/02/2026
14.54
15.10
14.46
14.96
+0.61%
3,980,086
04/01/2026
14.46
14.96
14.45
14.87
+3.70%
4,250,046
03/31/2026
13.49
14.37
13.49
14.34
+8.23%
5,749,767
03/30/2026
13.17
13.37
13.09
13.25
+0.91%
1,872,608
03/27/2026
13.41
13.58
13.09
13.13
-3.03%
2,660,291
03/26/2026
13.56
13.79
13.52
13.54
-1.17%
1,662,168
03/25/2026
14.00
14.10
13.59
13.70
-0.98%
2,179,524
03/24/2026
13.73
13.94
13.62
13.84
-0.32%
2,753,166
03/23/2026
14.03
14.10
13.76
13.88
+2.81%
2,935,527
03/20/2026
13.52
13.62
13.37
13.50
-0.44%
5,592,895
03/19/2026
13.58
13.80
13.40
13.56
-1.38%
2,477,284
03/18/2026
13.71
13.98
13.69
13.75
-0.72%
2,612,797
03/17/2026
13.74
13.96
13.67
13.85
+2.06%
2,230,672
03/16/2026
13.47
13.78
13.47
13.57
+1.16%
2,443,156
03/13/2026
13.41
13.75
13.29
13.42
+0.71%
3,798,160
03/12/2026
13.73
13.85
13.23
13.32
-4.31%
3,512,679
03/11/2026
13.93
14.35
13.89
13.92
-1.00%
3,440,385
03/10/2026
14.60
14.70
14.03
14.06
-3.50%
4,843,107
03/09/2026
14.47
14.80
14.14
14.57
-0.61%
11,002,571
03/06/2026
14.82
15.05
14.62
14.66
-2.66%
3,832,615
03/05/2026
15.35
15.45
15.03
15.06
-4.44%
10,755,404
03/04/2026
15.72
15.89
15.61
15.76
+0.38%
1,505,798
03/03/2026
15.51
15.85
15.40
15.70
-1.32%
1,224,000
03/02/2026
15.98
16.22
15.73
15.91
-2.09%
1,510,768
02/27/2026
16.12
16.46
16.10
16.25
-1.34%
1,898,516
02/26/2026
16.16
16.53
16.09
16.47
+1.92%
2,041,306
02/25/2026
16.78
16.98
15.96
16.16
-3.35%
2,718,928
02/24/2026
17.58
17.87
16.60
16.72
-4.40%
2,669,767
02/24/2026
$0.26 Earnings
02/23/2026
17.46
17.69
17.20
17.49
0.00%
2,199,048
02/20/2026
17.33
17.73
17.26
17.49
+0.52%
1,153,722