Sotera Health Co (SHC) Historical Stock Data
12.41 ↓0.80 (-6.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SHC is down -0.47% a day on average. There have been 13 days where Sotera Health Co closed green and 17 days where SHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 13.06 | 12.41 | ↓$0.65 (-4.98%) | 12.31 | 13.12 | 3.11M |
| 2024-11-20 | 13.45 | 13.21 | ↓$0.24 (-1.78%) | 12.63 | 13.48 | 2.52M |
| 2024-11-19 | 13.87 | 13.61 | ↓$0.26 (-1.87%) | 13.59 | 14.07 | 1.11M |
| 2024-11-18 | 14.12 | 13.88 | ↓$0.24 (-1.70%) | 13.85 | 14.38 | 2.08M |
| 2024-11-15 | 15.02 | 14.31 | ↓$0.71 (-4.73%) | 14.29 | 15.15 | 1.75M |
| 2024-11-14 | 15.25 | 14.99 | ↓$0.26 (-1.70%) | 14.94 | 15.33 | 699.84K |
| 2024-11-13 | 15.27 | 15.32 | ↑$0.05 (0.33%) | 15.27 | 15.56 | 707.93K |
| 2024-11-12 | 16.00 | 15.54 | ↓$0.46 (-2.88%) | 15.50 | 16.14 | 604.24K |
| 2024-11-11 | 16.10 | 15.92 | ↓$0.18 (-1.12%) | 15.87 | 16.45 | 829.12K |
| 2024-11-08 | 15.82 | 16.09 | ↑$0.27 (1.71%) | 15.81 | 16.16 | 1.14M |
| 2024-11-07 | 16.03 | 15.83 | ↓$0.20 (-1.25%) | 15.49 | 16.12 | 1.35M |
| 2024-11-06 | 15.98 | 16.11 | ↑$0.13 (0.81%) | 15.54 | 16.24 | 1.43M |
| 2024-11-05 | 15.32 | 15.42 | ↑$0.10 (0.65%) | 14.22 | 15.50 | 1.74M |
| 2024-11-04 | 15.81 | 15.80 | ↓$0.01 (-0.06%) | 15.68 | 16.01 | 1.30M |
| 2024-11-01 | 15.80 | 15.86 | ↑$0.06 (0.38%) | 15.78 | 16.01 | 1.35M |
| 2024-10-31 | 15.82 | 15.67 | ↓$0.15 (-0.95%) | 15.65 | 15.82 | 644.24K |
| 2024-10-30 | 15.82 | 15.83 | ↑$0.01 (0.06%) | 15.67 | 16.01 | 659.81K |
| 2024-10-29 | 15.71 | 15.92 | ↑$0.21 (1.34%) | 15.64 | 16.01 | 664.90K |
| 2024-10-28 | 15.50 | 15.83 | ↑$0.33 (2.13%) | 15.47 | 15.88 | 702K |
| 2024-10-25 | 15.50 | 15.39 | ↓$0.11 (-0.71%) | 15.31 | 15.59 | 449.48K |
| 2024-10-24 | 15.56 | 15.46 | ↓$0.10 (-0.64%) | 15.45 | 15.68 | 596.80K |
| 2024-10-23 | 15.49 | 15.50 | ↑$0.01 (0.06%) | 15.43 | 15.68 | 812.64K |
| 2024-10-22 | 15.52 | 15.48 | ↓$0.04 (-0.26%) | 15.38 | 15.64 | 551.16K |
| 2024-10-21 | 15.92 | 15.62 | ↓$0.30 (-1.88%) | 15.55 | 16.18 | 626.32K |
| 2024-10-18 | 15.80 | 16.00 | ↑$0.20 (1.27%) | 15.79 | 16.03 | 543.42K |
| 2024-10-17 | 15.87 | 15.77 | ↓$0.10 (-0.63%) | 15.71 | 15.99 | 612.95K |
| 2024-10-16 | 15.41 | 15.91 | ↑$0.50 (3.24%) | 15.35 | 16.01 | 1.14M |
| 2024-10-15 | 15.39 | 15.38 | ↓$0.01 (-0.06%) | 15.34 | 15.67 | 1.03M |
| 2024-10-14 | 15.35 | 15.41 | ↑$0.06 (0.39%) | 15.19 | 15.58 | 640.64K |
| 2024-10-11 | 15.19 | 15.32 | ↑$0.13 (0.86%) | 15.18 | 15.37 | 558.98K |
Create an account or log in to view more rows.
$SHC where’s the WSB guys at? Still sleeping?
$SHC what calls are you guys jacked to the tits on?
$SHC wow! I sold too early
$SHC GET IN mofos!!!
$SHC this is my only green stonk!
I really like this stonk.
$SHC I warned everyone this company sucks
$SHC Green by EOD guarentee
$SHC Rug pull soon?
$SHC volume is almost nonexistent
$SHC the price is wrong