Sotera Health Company - Common Stock (SHC)

13.84Last Price

+0.03 (0.22%)Change

Sotera Health Company provides specialized services in the field of sterilization, microbial reduction, and lab testing, primarily for the healthcare and pharmaceutical industries

The company offers comprehensive solutions to ensure the safety and efficacy of medical devices, pharmaceuticals, and other critical products through advanced sterilization processes, such as ethylene oxide gas and radiation treatments. In addition, Sotera Health focuses on compliance and regulatory support to help clients meet stringent industry standards, ultimately contributing to patient safety and overall public health. Their broad range of services is designed to enhance product quality and facilitate market access for their clients.

Date Range:

2024-11-06 - 2025-02-06

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2025	13.88	13.97	13.78	13.84	719,108	13.84
2/04/2025	13.74	13.90	13.62	13.81	711,651	13.81
2/03/2025	13.48	13.80	13.36	13.71	984,502	13.71
1/31/2025	14.00	14.00	13.71	13.71	800,531	13.71
1/30/2025	13.80	13.96	13.73	13.95	911,742	13.95
1/29/2025	13.75	13.86	13.53	13.68	608,236	13.68
1/28/2025	13.98	14.00	13.71	13.75	667,434	13.75
1/27/2025	13.69	13.97	13.56	13.95	1,184,887	13.95
1/24/2025	13.68	13.79	13.41	13.65	1,017,860	13.65
1/23/2025	13.56	13.70	13.11	13.69	915,080	13.69
1/22/2025	13.30	13.68	13.19	13.60	950,913	13.60
1/21/2025	13.11	13.52	13.11	13.31	876,059	13.31
1/17/2025	12.64	13.01	12.59	12.98	1,032,485	12.98
1/16/2025	12.51	12.71	12.23	12.69	1,118,827	12.69
1/15/2025	12.87	13.06	12.44	12.56	1,453,222	12.56
1/14/2025	13.03	13.11	12.63	12.76	1,059,647	12.76
1/13/2025	13.05	13.43	12.78	13.09	753,749	13.09
1/10/2025	13.26	13.36	12.96	13.11	790,678	13.11
1/08/2025	13.43	13.50	13.13	13.39	1,000,428	13.39
1/07/2025	13.51	13.72	13.35	13.49	712,778	13.49
1/06/2025	13.59	13.72	13.35	13.44	716,632	13.44
1/03/2025	13.68	13.74	13.40	13.63	728,318	13.63
1/02/2025	13.73	13.92	13.53	13.62	648,956	13.62
12/31/2024	13.36	0.00	13.68	13.68	0	13.68
12/30/2024	13.43	13.56	13.10	13.36	873,018	13.36
12/27/2024	13.49	13.65	13.40	13.48	694,536	13.48
12/26/2024	13.39	13.62	13.39	13.51	657,033	13.51
12/24/2024	13.40	13.65	13.35	13.55	497,699	13.55
12/23/2024	13.22	13.36	12.90	13.33	949,218	13.33
12/20/2024	13.27	13.66	13.24	13.24	3,232,138	13.24
12/19/2024	13.20	13.41	13.04	13.30	825,524	13.30
12/18/2024	13.13	13.43	13.02	13.20	1,674,765	13.20
12/17/2024	12.94	13.51	12.94	13.08	1,360,632	13.08
12/16/2024	13.14	13.36	12.90	12.99	1,182,785	12.99
12/13/2024	13.29	13.51	13.06	13.15	811,641	13.15
12/12/2024	13.21	13.57	13.08	13.40	882,146	13.40
12/11/2024	13.25	13.40	13.03	13.26	870,399	13.26
12/10/2024	13.28	13.38	13.09	13.20	1,134,325	13.20
12/09/2024	13.20	13.52	13.12	13.30	1,032,984	13.30
12/06/2024	12.98	13.24	12.95	13.13	988,391	13.13
12/05/2024	13.22	13.24	12.90	12.97	931,682	12.97
12/04/2024	12.80	13.29	12.60	13.28	2,511,128	13.28
12/03/2024	13.21	13.28	12.65	12.83	1,437,671	12.83
12/02/2024	13.07	13.34	13.05	13.25	2,028,096	13.25
11/29/2024	13.39	13.39	13.02	13.17	619,727	13.17
11/27/2024	13.04	13.20	12.95	13.10	1,179,236	13.10
11/26/2024	13.23	13.32	12.71	12.95	2,231,406	12.95
11/25/2024	12.94	13.84	12.94	13.30	4,149,186	13.30
11/22/2024	12.40	12.97	12.40	12.82	4,169,539	12.82
11/21/2024	13.06	13.12	12.31	12.41	3,113,648	12.41
11/20/2024	13.45	13.47	12.63	13.21	2,518,137	13.21
11/19/2024	13.87	14.07	13.59	13.61	1,113,664	13.61
11/18/2024	14.12	14.38	13.85	13.88	2,081,178	13.88
11/15/2024	15.02	15.14	14.29	14.31	1,753,055	14.31
11/14/2024	15.25	15.33	14.94	14.99	699,840	14.99
11/13/2024	15.27	15.56	15.27	15.32	711,525	15.32
11/12/2024	16.00	16.14	15.50	15.54	604,238	15.54
11/11/2024	16.10	16.45	15.87	15.92	829,124	15.92
11/08/2024	15.82	16.16	15.81	16.09	1,144,530	16.09
11/07/2024	16.03	16.12	15.49	15.83	1,349,204	15.83
11/06/2024	15.98	16.24	15.54	16.11	1,429,448	16.11