MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SHC — Sotera Health Company Common Stock
NasdaqSotera Health Company Common Stock
$17.83
-0.07(-0.39%)
- O
- 17.80
- H
- 18.25
- L
- 17.51
- V
- 2.25M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$17.83
Period Return+58.35%
Period High$19.85
Period Low$10.68
Avg Daily Volume2.29M
Total Trading Days365
SHC — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $17.80 | $18.25 | $17.51 | $17.83 | $-0.07 | -0.39% | 2,249,406 | $17.78 | $17.51 $18.25 |
| Oct 7, 2026 | $18.13 | $18.69 | $17.87 | $17.90 | $-0.35 | -1.92% | 1,609,460 | $17.96 | $17.87 $18.69 |
| Oct 6, 2026 | $18.77 | $18.98 | $18.19 | $18.25 | $-0.30 | -1.62% | 1,654,154 | $18.38 | $18.19 $18.98 |
| Oct 5, 2026 | $18.28 | $18.71 | $18.16 | $18.55 | +$0.33 | +1.81% | 2,505,983 | $18.54 | $18.16 $18.71 |
| Oct 2, 2026 | $17.99 | $18.47 | $17.99 | $18.22 | +$0.10 | +0.55% | 2,081,192 | $18.28 | $17.99 $18.47 |
| Oct 1, 2026 | $18.40 | $18.49 | $18.09 | $18.12 | $-0.37 | -2.00% | 1,641,148 | $18.23 | $18.09 $18.49 |
| Sep 30, 2026 | $18.68 | $18.76 | $18.39 | $18.49 | $-0.11 | -0.59% | 2,029,156 | $18.53 | $18.39 $18.76 |
| Sep 29, 2026 | $18.43 | $18.65 | $18.28 | $18.60 | +$0.15 | +0.81% | 1,643,394 | $18.55 | $18.28 $18.65 |
| Sep 28, 2026 | $18.28 | $18.55 | $18.21 | $18.45 | +$0.11 | +0.60% | 1,391,401 | $18.42 | $18.21 $18.55 |
| Sep 25, 2026 | $18.44 | $18.58 | $18.21 | $18.34 | $-0.11 | -0.60% | 1,247,744 | $18.33 | $18.21 $18.58 |
| Sep 24, 2026 | $18.24 | $18.63 | $18.23 | $18.45 | +$0.16 | +0.87% | 1,323,606 | $18.44 | $18.23 $18.63 |
| Sep 23, 2026 | $18.68 | $18.82 | $18.17 | $18.29 | $-0.40 | -2.14% | 1,758,474 | $18.31 | $18.17 $18.82 |
| Sep 22, 2026 | $18.79 | $18.95 | $18.62 | $18.69 | $-0.01 | -0.05% | 1,501,668 | $18.78 | $18.62 $18.95 |
| Sep 21, 2026 | $18.81 | $18.94 | $18.52 | $18.70 | $-0.03 | -0.16% | 2,145,775 | $18.68 | $18.52 $18.94 |
| Sep 18, 2026 | $18.94 | $19.01 | $18.66 | $18.73 | $-0.22 | -1.16% | 6,379,984 | $18.75 | $18.66 $19.01 |
| Sep 17, 2026 | $19.64 | $19.64 | $18.94 | $18.95 | $-0.38 | -1.97% | 2,006,340 | $19.09 | $18.94 $19.64 |
| Sep 16, 2026 | $19.13 | $19.63 | $19.11 | $19.33 | +$0.35 | +1.84% | 2,838,969 | $19.38 | $19.11 $19.63 |
| Sep 15, 2026 | $18.58 | $18.99 | $18.56 | $18.98 | +$0.46 | +2.48% | 1,813,783 | $18.88 | $18.56 $18.99 |
| Sep 14, 2026 | $18.47 | $18.64 | $18.38 | $18.52 | +$0.15 | +0.82% | 1,537,649 | $18.52 | $18.38 $18.64 |
| Sep 11, 2026 | $18.41 | $18.60 | $18.19 | $18.37 | +$0.11 | +0.60% | 1,308,044 | $18.36 | $18.19 $18.60 |
| Sep 10, 2026 | $18.04 | $18.44 | $18.01 | $18.26 | $-0.07 | -0.38% | 1,788,928 | $18.29 | $18.01 $18.44 |
| Sep 9, 2026 | $18.48 | $18.55 | $18.15 | $18.33 | $-0.26 | -1.40% | 1,977,706 | $18.31 | $18.15 $18.55 |
| Sep 8, 2026 | $18.85 | $19.10 | $18.56 | $18.59 | $-0.31 | -1.64% | 2,024,905 | $18.75 | $18.56 $19.10 |
| Sep 4, 2026 | $18.91 | $19.05 | $18.80 | $18.90 | $-0.13 | -0.68% | 1,215,653 | $18.92 | $18.80 $19.05 |
| Sep 3, 2026 | $19.19 | $19.21 | $18.60 | $19.03 | +$0.07 | +0.37% | 2,469,903 | $18.88 | $18.60 $19.21 |
| Sep 2, 2026 | $18.72 | $19.03 | $18.72 | $18.96 | +$0.28 | +1.50% | 1,460,161 | $18.96 | $18.72 $19.03 |
| Sep 1, 2026 | $18.87 | $18.90 | $18.43 | $18.68 | $-0.22 | -1.16% | 1,581,641 | $18.68 | $18.43 $18.90 |
| Aug 31, 2026 | $19.12 | $19.19 | $18.74 | $18.90 | $-0.37 | -1.92% | 1,888,631 | $18.86 | $18.74 $19.19 |
| Aug 28, 2026 | $19.45 | $19.45 | $19.27 | $19.27 | $-0.21 | -1.08% | 1,388,661 | $19.33 | $19.27 $19.45 |
| Aug 27, 2026 | $19.55 | $19.72 | $19.46 | $19.48 | $-0.06 | -0.31% | 1,775,430 | $19.54 | $19.46 $19.72 |