Skip to main content

Sotera Health Company (NQ: SHC )

13.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 13.07 13.34 13.05 13.25 2,028,096 +0.08(+0.61%)
Nov 29, 2024 13.39 13.39 13.02 13.17 619,727 +0.07(+0.53%)
Nov 27, 2024 13.04 13.20 12.95 13.10 1,179,236 +0.15(+1.16%)
Nov 26, 2024 13.23 13.32 12.71 12.95 2,231,406 -0.35(-2.63%)
Nov 25, 2024 12.94 13.84 12.94 13.30 4,149,186 +0.48(+3.74%)
Nov 22, 2024 12.40 12.97 12.40 12.82 4,169,539 +0.41(+3.30%)
Nov 21, 2024 13.06 13.12 12.31 12.41 3,113,648 -0.80(-6.06%)
Nov 20, 2024 13.45 13.47 12.63 13.21 2,518,137 -0.40(-2.94%)
Nov 19, 2024 13.87 14.07 13.59 13.61 1,113,664 -0.27(-1.95%)
Nov 18, 2024 14.12 14.38 13.85 13.88 2,081,178 -0.43(-3.00%)
Nov 15, 2024 15.02 15.14 14.29 14.31 1,753,055 -0.68(-4.54%)
Nov 14, 2024 15.25 15.33 14.94 14.99 699,840 -0.33(-2.15%)
Nov 13, 2024 15.27 15.56 15.27 15.32 711,525 -0.22(-1.42%)
Nov 12, 2024 16.00 16.14 15.50 15.54 604,238 -0.38(-2.39%)
Nov 11, 2024 16.10 16.45 15.87 15.92 829,124 -0.17(-1.06%)
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 1,171,701 +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%)
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.