Skip to main content

Sotera Health Company (NQ: SHC )

16.09 +0.26 (+1.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 15.82 16.16 15.81 16.09 1,144,530 +0.26(+1.64%)
Nov 07, 2024 16.03 16.12 15.49 15.83 1,349,204 -0.28(-1.74%)
Nov 06, 2024 15.98 16.24 15.54 16.11 1,429,448 +0.69(+4.47%)
Nov 05, 2024 15.32 15.50 14.22 15.42 1,744,281 -0.38(-2.41%)
Nov 04, 2024 15.81 16.00 15.68 15.80 1,299,182 -0.06(-0.38%)
Nov 01, 2024 15.80 16.01 15.78 15.86 1,352,193 +0.19(+1.21%)
Oct 31, 2024 15.82 15.82 15.65 15.67 644,235 -0.16(-1.01%)
Oct 30, 2024 15.82 16.01 15.67 15.83 659,810 -0.09(-0.57%)
Oct 29, 2024 15.71 16.01 15.63 15.92 664,899 +0.09(+0.57%)
Oct 28, 2024 15.50 15.88 15.47 15.83 702,001 +0.44(+2.86%)
Oct 25, 2024 15.50 15.59 15.31 15.39 449,483 -0.07(-0.45%)
Oct 24, 2024 15.56 15.68 15.45 15.46 596,802 -0.04(-0.26%)
Oct 23, 2024 15.49 15.68 15.43 15.50 812,644 +0.02(+0.13%)
Oct 22, 2024 15.52 15.64 15.38 15.48 551,155 -0.14(-0.90%)
Oct 21, 2024 15.92 16.18 15.55 15.62 626,319 -0.38(-2.38%)
Oct 18, 2024 15.80 16.03 15.79 16.00 543,417 +0.23(+1.46%)
Oct 17, 2024 15.87 15.99 15.71 15.77 612,947 -0.14(-0.88%)
Oct 16, 2024 15.41 16.00 15.35 15.91 1,143,645 +0.53(+3.45%)
Oct 15, 2024 15.39 15.67 15.34 15.38 1,027,475 -0.03(-0.19%)
Oct 14, 2024 15.35 15.58 15.19 15.41 640,644 +0.09(+0.59%)
Oct 11, 2024 15.19 15.37 15.18 15.32 558,984 +0.12(+0.79%)
Oct 10, 2024 15.23 15.27 14.97 15.20 703,499 -0.16(-1.04%)
Oct 09, 2024 15.41 15.47 15.28 15.36 829,939 -0.04(-0.26%)
Oct 08, 2024 15.33 15.57 15.29 15.40 977,064 -0.06(-0.39%)
Oct 07, 2024 15.72 15.75 15.33 15.46 1,094,843 -0.34(-2.15%)
Oct 04, 2024 15.70 15.82 15.58 15.80 1,170,599 +0.22(+1.41%)
Oct 03, 2024 16.06 16.28 15.55 15.58 2,323,730 -0.51(-3.17%)
Oct 02, 2024 16.23 16.23 15.96 16.09 807,700 -0.18(-1.11%)
Oct 01, 2024 16.69 16.75 16.22 16.27 894,162 -0.43(-2.57%)
Sep 30, 2024 16.78 16.87 16.54 16.70 1,326,332 -0.06(-0.36%)
Sep 27, 2024 16.64 16.86 16.51 16.76 1,106,055 +0.17(+1.02%)
Sep 26, 2024 16.82 16.82 16.34 16.59 1,467,450 +0.00(+0.00%)
Sep 25, 2024 16.84 16.84 16.41 16.59 1,165,399 -0.24(-1.43%)
Sep 24, 2024 16.65 16.99 16.59 16.83 1,168,689 +0.19(+1.14%)
Sep 23, 2024 16.66 16.76 16.44 16.64 594,833 -0.02(-0.12%)
Sep 20, 2024 16.47 16.70 16.41 16.66 1,572,569 +0.11(+0.66%)
Sep 19, 2024 16.98 16.99 16.53 16.55 788,013 -0.19(-1.14%)
Sep 18, 2024 16.60 16.95 16.50 16.74 629,919 +0.08(+0.48%)
Sep 17, 2024 16.92 16.97 16.50 16.66 677,439 -0.25(-1.48%)
Sep 16, 2024 16.80 16.99 16.75 16.91 1,165,137 +0.11(+0.65%)
Sep 13, 2024 16.47 16.86 16.47 16.80 965,600 +0.32(+1.94%)
Sep 12, 2024 16.16 16.57 16.01 16.48 1,032,315 +0.29(+1.79%)
Sep 11, 2024 16.08 16.27 15.83 16.19 897,319 +0.06(+0.37%)
Sep 10, 2024 16.69 16.84 16.07 16.13 2,762,052 -0.67(-3.99%)
Sep 09, 2024 15.85 17.08 15.66 16.80 8,129,105 +1.15(+7.35%)
Sep 06, 2024 16.52 16.61 15.61 15.65 1,942,638 -0.83(-5.04%)
Sep 05, 2024 15.51 16.71 15.45 16.48 7,535,715 +1.07(+6.94%)
Sep 04, 2024 15.32 15.53 15.22 15.41 1,177,862 +0.05(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.