Canada markets close in 2 hours 15 minutes

Sotera Health Company (SHC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.51+0.22 (+1.95%)
As of 01:45PM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202411.3011.5911.2511.5111.51355,179
May 06, 202411.0811.3911.0711.2911.29744,500
May 03, 202411.2511.4811.0011.0211.021,039,500
May 02, 202411.1911.2310.7510.9110.911,637,500
May 01, 202411.1011.4711.0311.2711.271,100,700
Apr 30, 202411.2811.4011.1311.2011.201,567,100
Apr 29, 202411.5511.6411.2911.3811.38933,600
Apr 26, 202411.3311.6511.2211.4011.40737,700
Apr 25, 202411.2211.6111.0111.3211.32721,200
Apr 24, 202411.3111.4611.1111.2711.271,168,100
Apr 23, 202411.1511.5511.1211.3811.381,142,900
Apr 22, 202411.0111.1110.8811.0911.09716,600
Apr 19, 202410.8910.9610.7410.9510.95946,500
Apr 18, 202410.7410.9810.7110.9010.90706,900
Apr 17, 202410.9411.0210.7210.7510.75980,600
Apr 16, 202410.9811.0610.8510.8910.89773,900
Apr 15, 202411.3011.4711.0011.0111.011,119,800
Apr 12, 202411.3411.3811.2611.2811.281,461,100
Apr 11, 202411.5411.6411.2911.4211.42657,800
Apr 10, 202411.1811.4411.1011.4211.421,083,800
Apr 09, 202411.4511.6611.4011.6211.621,055,500
Apr 08, 202411.4111.5411.2211.4011.401,028,600
Apr 05, 202411.3411.5211.2611.3411.341,190,600
Apr 04, 202411.5611.7911.3611.4011.401,004,900
Apr 03, 202411.7311.7811.3611.5411.541,425,900
Apr 02, 202411.5811.6211.3711.3811.381,403,000
Apr 01, 202411.9712.0211.5011.7011.701,226,500
Mar 28, 202412.0112.1611.8112.0112.011,677,200
Mar 27, 202411.6711.9111.6511.8711.871,698,400
Mar 26, 202411.7411.8611.4711.5311.532,387,200
Mar 25, 202411.9312.4111.7211.7511.752,870,000
Mar 22, 202411.4511.5311.1811.3011.301,776,200
Mar 21, 202411.7711.8110.9711.5411.544,243,100
Mar 20, 202413.1013.1910.7411.7811.789,240,700
Mar 19, 202414.3214.4713.0513.1113.112,000,200
Mar 18, 202414.5214.9214.2314.3314.331,916,600
Mar 15, 202414.1514.5513.9914.5214.523,239,500
Mar 14, 202413.9014.1913.8914.1814.181,757,200
Mar 13, 202413.7914.0313.6913.9413.94987,500
Mar 12, 202413.9613.9713.6913.7713.77701,000
Mar 11, 202413.7214.3113.6514.0014.001,143,800
Mar 08, 202414.0814.2913.8013.8313.83893,000
Mar 07, 202414.3014.4113.8413.9813.982,168,500
Mar 06, 202413.9514.3813.8714.2314.231,497,000
Mar 05, 202414.5014.8114.0014.0014.001,701,500
Mar 04, 202414.7514.9314.4114.5914.593,420,900
Mar 01, 202415.0315.0313.6114.5614.5613,134,200
Feb 29, 202415.0915.3914.6615.0115.019,912,000
Feb 28, 202416.7617.0014.7614.9514.955,514,100
Feb 27, 202414.5617.4414.5617.3417.342,062,700
Feb 26, 202416.6617.1016.2917.0617.062,628,700
Feb 23, 202416.7316.9216.5916.8116.811,601,100
Feb 22, 202416.4316.6016.2716.6016.60659,100
Feb 21, 202416.0716.5415.4616.4016.401,315,400
Feb 20, 202416.4016.6016.1616.2516.251,231,600
Feb 16, 202416.6416.7816.4916.6116.61699,700
Feb 15, 202416.8117.1616.7816.8016.801,202,200
Feb 14, 202416.0716.7116.0716.6716.67587,700
Feb 13, 202415.7516.2615.7415.8915.89506,100
Feb 12, 202416.1816.4816.0816.1316.13554,600
Feb 09, 202416.0316.3015.9416.2716.27412,400
Feb 08, 202415.1916.0114.8715.9915.991,377,600
Feb 07, 202415.7315.7615.2215.2315.23466,300
Feb 06, 202415.1415.6614.9915.6215.62726,700
Feb 05, 202414.9715.2314.8015.1515.15703,000
Feb 02, 202415.1015.3414.8415.0415.04311,000
Feb 01, 202414.2815.4614.2815.3215.32601,300
Jan 31, 202414.6214.9414.5314.7214.72956,700
Jan 30, 202414.9814.9814.5814.6214.62406,300
Jan 29, 202414.9515.0414.7215.0215.02442,100
Jan 26, 202415.0715.1814.9214.9814.98435,500
Jan 25, 202414.8014.9514.5814.9314.93629,600
Jan 24, 202415.2115.2814.6314.6314.63536,500
Jan 23, 202415.3515.4014.8115.0115.01473,200
Jan 22, 202415.0315.4414.8715.2215.22626,700
Jan 19, 202414.7014.9814.4514.9814.98717,800
Jan 18, 202414.8114.8714.5714.7114.71605,200
Jan 17, 202414.9815.1014.6314.6914.69702,100
Jan 16, 202415.1615.2915.0415.2215.22545,000
Jan 12, 202415.4815.5915.2215.3415.34593,200
Jan 11, 202415.4215.4915.1315.2615.26920,500
Jan 10, 202416.3716.3715.4915.5515.55809,400
Jan 09, 202415.6917.4115.6916.4216.421,075,800
Jan 08, 202415.6515.9415.6015.7815.78763,700
Jan 05, 202415.9916.0315.6015.7515.751,153,900
Jan 04, 202416.1116.2415.9716.0816.081,150,800
Jan 03, 202416.5916.6016.0716.2116.21644,000
Jan 02, 202416.7117.0416.5316.7516.75578,000
Dec 29, 202317.1017.2216.8316.8516.85347,700
Dec 28, 202317.2317.3917.1117.1617.16276,200
Dec 27, 202317.1417.3017.0017.2617.26375,100
Dec 26, 202316.6417.1116.4717.0517.05296,400
Dec 22, 202316.7116.8616.4416.6316.63449,500
Dec 21, 202316.7117.0316.6416.6516.65894,200
Dec 20, 202316.4716.8916.2516.5416.54681,100
Dec 19, 202316.1616.5516.1016.5316.53373,200
Dec 18, 202315.8016.1015.6816.0616.06811,600
Dec 15, 202315.6315.9515.1815.8215.822,039,300
Dec 14, 202315.2515.7915.2515.4615.46706,100
Dec 13, 202314.4115.0614.2815.0115.01648,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...