Sotera Health Co (SHC) Historical Stock Data
13.24 ↓0.03 (-0.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SHC is down -0.43% a day on average. There have been 14 days where Sotera Health Co closed green and 16 days where SHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 13.27 | 13.24 | ↓$0.03 (-0.23%) | 13.24 | 13.66 | 3.23M |
| 2024-12-19 | 13.20 | 13.27 | ↑$0.07 (0.53%) | 13.04 | 13.41 | 1.08M |
| 2024-12-18 | 13.13 | 13.20 | ↑$0.07 (0.53%) | 13.02 | 13.43 | 1.67M |
| 2024-12-17 | 12.94 | 13.08 | ↑$0.14 (1.08%) | 12.94 | 13.51 | 1.36M |
| 2024-12-16 | 13.14 | 12.99 | ↓$0.15 (-1.14%) | 12.90 | 13.36 | 1.18M |
| 2024-12-13 | 13.29 | 13.15 | ↓$0.14 (-1.05%) | 13.06 | 13.51 | 811.64K |
| 2024-12-12 | 13.21 | 13.40 | ↑$0.19 (1.44%) | 13.08 | 13.57 | 882.15K |
| 2024-12-11 | 13.25 | 13.26 | ↑$0.01 (0.08%) | 13.03 | 13.40 | 870.40K |
| 2024-12-10 | 13.28 | 13.20 | ↓$0.08 (-0.60%) | 13.09 | 13.38 | 1.13M |
| 2024-12-09 | 13.20 | 13.30 | ↑$0.10 (0.76%) | 13.12 | 13.52 | 1.03M |
| 2024-12-06 | 12.98 | 13.13 | ↑$0.15 (1.16%) | 12.95 | 13.24 | 0.99M |
| 2024-12-05 | 13.22 | 12.98 | ↓$0.25 (-1.85%) | 12.90 | 13.24 | 0.93M |
| 2024-12-04 | 12.80 | 13.28 | ↑$0.48 (3.75%) | 12.60 | 13.29 | 2.51M |
| 2024-12-03 | 13.21 | 12.83 | ↓$0.38 (-2.88%) | 12.66 | 13.28 | 1.44M |
| 2024-12-02 | 13.07 | 13.25 | ↑$0.18 (1.38%) | 13.05 | 13.34 | 2.03M |
| 2024-11-29 | 13.39 | 13.17 | ↓$0.22 (-1.64%) | 13.02 | 13.39 | 619.73K |
| 2024-11-27 | 13.04 | 13.10 | ↑$0.06 (0.46%) | 12.95 | 13.20 | 1.18M |
| 2024-11-26 | 13.23 | 12.95 | ↓$0.28 (-2.12%) | 12.72 | 13.32 | 2.23M |
| 2024-11-25 | 12.94 | 13.30 | ↑$0.36 (2.78%) | 12.94 | 13.84 | 4.15M |
| 2024-11-22 | 12.40 | 12.82 | ↑$0.42 (3.39%) | 12.40 | 12.97 | 4.17M |
| 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 |
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