7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,882.40

-149.00

-3.70%

76,790.49

-1,947.91

-2.47%

Crude Oil Dec 26

102.92

+0.92

+0.90%

US Private Equity

10,932.82

-7.68

-0.07%

NasdaqGS - Nasdaq Real Time Price USD

Sotera Health Company (SHC)

18.15 -0.55 (-2.94%)

At close: 4:00:00 PM EDT

18.15 0.00 (0.00%)

After hours: 4:33:23 PM EDT

Trade SHC on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	18.64	18.74	17.88	18.15	18.15	3,392,435
Oct 29, 2026	18.96	18.96	18.56	18.70	18.70	2,528,700
Oct 28, 2026	18.46	18.82	18.42	18.65	18.65	2,154,300
Oct 27, 2026	18.39	18.56	18.26	18.49	18.49	1,821,600
Oct 26, 2026	18.10	18.49	18.09	18.39	18.39	2,047,900
Oct 23, 2026	17.99	18.14	17.86	18.10	18.10	1,691,600
Oct 22, 2026	17.65	18.15	17.51	18.13	18.13	2,797,500
Oct 21, 2026	17.93	18.16	17.75	17.77	17.77	2,716,500
Oct 20, 2026	17.66	18.16	17.66	17.93	17.93	1,800,700
Oct 19, 2026	17.92	18.10	17.60	17.64	17.64	1,612,200
Oct 16, 2026	18.13	18.52	17.79	17.89	17.89	1,856,100
Oct 15, 2026	17.88	18.19	17.71	18.07	18.07	2,430,000
Oct 14, 2026	17.82	18.02	17.63	17.73	17.73	2,279,700
Oct 13, 2026	18.19	18.32	17.92	18.21	18.21	1,647,800
Oct 12, 2026	18.04	18.16	17.94	18.15	18.15	1,560,500
Oct 9, 2026	17.83	18.24	17.65	18.06	18.06	1,595,100
Oct 8, 2026	17.80	18.25	17.51	17.83	17.83	2,250,500
Oct 7, 2026	18.13	18.69	17.87	17.90	17.90	1,609,500
Oct 6, 2026	18.77	18.98	18.19	18.25	18.25	1,654,100
Oct 5, 2026	18.28	18.71	18.16	18.55	18.55	2,505,900
Oct 2, 2026	17.99	18.47	17.99	18.22	18.22	2,081,200
Oct 1, 2026	18.40	18.49	18.09	18.12	18.12	1,641,100
Sep 30, 2026	18.68	18.76	18.39	18.49	18.49	2,029,200
Sep 29, 2026	18.43	18.65	18.27	18.60	18.60	1,643,400
Sep 28, 2026	18.28	18.55	18.21	18.45	18.45	1,391,400
Sep 25, 2026	18.44	18.58	18.21	18.34	18.34	1,247,500
Sep 24, 2026	18.24	18.63	18.23	18.45	18.45	1,323,600
Sep 23, 2026	18.68	18.82	18.17	18.29	18.29	1,758,500
Sep 22, 2026	18.79	18.95	18.62	18.69	18.69	1,501,700
Sep 21, 2026	18.81	18.94	18.52	18.70	18.70	2,145,600
Sep 18, 2026	18.94	19.01	18.66	18.73	18.73	6,380,000
Sep 17, 2026	19.64	19.64	18.94	18.95	18.95	2,006,300
Sep 16, 2026	19.13	19.63	19.10	19.33	19.33	2,838,900
Sep 15, 2026	18.58	18.99	18.56	18.98	18.98	1,815,200
Sep 14, 2026	18.47	18.64	18.38	18.52	18.52	1,573,500
Sep 11, 2026	18.41	18.60	18.19	18.37	18.37	1,308,000
Sep 10, 2026	18.04	18.44	18.01	18.26	18.26	1,788,900
Sep 9, 2026	18.48	18.55	18.15	18.33	18.33	1,977,700
Sep 8, 2026	18.85	19.10	18.56	18.59	18.59	2,024,900
Sep 4, 2026	18.91	19.05	18.80	18.90	18.90	1,215,700
Sep 3, 2026	19.19	19.21	18.60	19.03	19.03	2,469,900
Sep 2, 2026	18.72	19.03	18.72	18.96	18.96	1,460,200
Sep 1, 2026	18.87	18.90	18.43	18.68	18.68	1,580,900
Aug 31, 2026	19.12	19.19	18.74	18.90	18.90	1,891,700
Aug 28, 2026	19.45	19.45	19.27	19.27	19.27	1,388,700
Aug 27, 2026	19.55	19.72	19.46	19.48	19.48	1,775,400
Aug 26, 2026	19.51	19.73	19.50	19.54	19.54	1,908,700
Aug 25, 2026	19.24	19.56	19.11	19.51	19.51	1,759,500
Aug 24, 2026	19.48	19.52	18.98	19.17	19.17	1,992,300
Aug 21, 2026	19.30	19.63	19.04	19.57	19.57	2,350,200
Aug 20, 2026	18.96	19.45	18.96	19.22	19.22	3,308,500
Aug 19, 2026	18.65	19.24	18.60	19.00	19.00	2,683,300
Aug 18, 2026	18.84	18.85	18.39	18.51	18.51	2,463,000
Aug 17, 2026	18.78	18.91	18.50	18.80	18.80	7,824,000
Aug 14, 2026	18.96	18.98	18.77	18.89	18.89	1,558,400
Aug 13, 2026	18.90	19.18	18.82	19.02	19.02	1,946,700
Aug 12, 2026	19.05	19.08	18.74	18.89	18.89	2,519,200
Aug 11, 2026	18.90	19.27	18.80	19.11	19.11	3,706,500
Aug 10, 2026	18.66	19.01	18.60	18.97	18.97	3,287,700
Aug 7, 2026	19.79	19.79	18.70	18.86	18.86	3,375,800
Aug 6, 2026	18.55	19.20	18.32	18.91	18.91	5,854,600
Aug 5, 2026	18.27	18.27	17.91	17.98	17.98	3,053,700
Aug 4, 2026	18.00	18.26	17.83	18.11	18.11	2,090,000
Aug 3, 2026	17.82	18.24	17.76	17.99	17.99	1,727,300
Jul 31, 2026	17.81	17.91	17.51	17.86	17.86	1,514,700
Jul 30, 2026	17.53	17.89	17.39	17.85	17.85	1,684,700
Jul 29, 2026	17.76	17.93	17.33	17.53	17.53	4,076,600
Jul 28, 2026	17.27	17.84	17.27	17.76	17.76	5,725,600
Jul 27, 2026	17.47	17.51	17.15	17.24	17.24	2,344,500
Jul 24, 2026	17.60	17.74	17.34	17.35	17.35	2,426,500
Jul 23, 2026	17.14	17.64	17.10	17.49	17.49	5,700,400
Jul 22, 2026	17.37	17.57	17.19	17.29	17.29	2,598,100
Jul 21, 2026	17.27	17.62	16.83	17.40	17.40	2,776,800
Jul 20, 2026	17.72	17.75	17.39	17.42	17.42	2,198,200
Jul 17, 2026	18.09	18.36	17.69	17.75	17.75	3,213,100
Jul 16, 2026	18.15	18.52	18.13	18.27	18.27	2,363,500
Jul 15, 2026	17.77	18.19	17.70	18.15	18.15	2,377,900
Jul 14, 2026	18.07	18.08	17.43	17.77	17.77	3,573,500
Jul 13, 2026	18.32	18.48	17.99	18.17	18.17	2,941,900
Jul 10, 2026	18.50	18.55	18.20	18.42	18.42	2,304,900
Jul 9, 2026	17.48	18.40	17.43	18.39	18.39	3,595,200
Jul 8, 2026	17.92	17.99	17.43	17.47	17.47	3,381,600
Jul 7, 2026	17.98	18.06	17.72	18.02	18.02	2,973,900
Jul 6, 2026	17.93	17.94	17.58	17.86	17.86	1,989,200
Jul 2, 2026	17.85	17.94	17.61	17.93	17.93	3,085,200
Jul 1, 2026	17.75	18.11	17.72	17.75	17.75	3,262,000
Jun 30, 2026	17.62	17.81	17.29	17.75	17.75	2,012,000
Jun 29, 2026	17.38	17.53	17.15	17.52	17.52	2,379,100
Jun 26, 2026	17.10	17.40	17.10	17.38	17.38	3,945,400
Jun 25, 2026	16.92	17.34	16.87	17.10	17.10	2,392,500
Jun 24, 2026	15.99	16.75	15.98	16.69	16.69	4,678,600
Jun 23, 2026	15.63	15.94	15.62	15.84	15.84	2,102,500
Jun 22, 2026	15.69	15.94	15.60	15.74	15.74	1,739,200
Jun 18, 2026	15.56	15.85	15.54	15.82	15.82	3,181,000
Jun 17, 2026	16.01	16.50	15.39	15.46	15.46	3,031,900
Jun 16, 2026	16.32	16.39	15.98	16.04	16.04	1,859,900
Jun 15, 2026	16.26	16.43	16.09	16.23	16.23	1,782,900
Jun 12, 2026	16.42	16.59	16.08	16.19	16.19	1,450,000
Jun 11, 2026	16.35	16.48	16.10	16.39	16.39	3,826,900
Jun 10, 2026	16.53	16.83	16.26	16.27	16.27	1,924,400
Jun 9, 2026	16.02	16.58	15.67	16.53	16.53	3,661,200
Jun 8, 2026	15.69	16.11	15.65	15.86	15.86	2,447,900
Jun 5, 2026	15.89	15.90	15.53	15.62	15.62	2,092,600
Jun 4, 2026	15.50	15.85	15.40	15.57	15.57	2,778,100
Jun 3, 2026	14.87	15.31	14.86	15.27	15.27	2,481,100
Jun 2, 2026	15.49	15.52	14.79	15.02	15.02	3,366,200
Jun 1, 2026	15.50	15.78	15.37	15.54	15.54	1,891,500
May 29, 2026	15.71	15.73	15.57	15.64	15.64	2,678,100
May 28, 2026	15.45	15.85	15.41	15.75	15.75	2,314,300
May 27, 2026	16.00	16.10	15.53	15.54	15.54	2,864,800
May 26, 2026	15.74	16.02	15.59	15.96	15.96	3,084,000
May 22, 2026	15.73	16.00	15.60	15.66	15.66	2,313,000
May 21, 2026	15.42	15.78	15.23	15.71	15.71	2,073,400
May 20, 2026	15.32	15.57	15.06	15.55	15.55	2,682,200
May 19, 2026	15.32	15.41	15.07	15.23	15.23	2,696,500
May 18, 2026	15.30	15.75	15.28	15.35	15.35	3,918,600
May 15, 2026	15.37	15.46	15.25	15.27	15.27	6,864,400
May 14, 2026	15.59	15.74	15.34	15.49	15.49	4,036,900
May 13, 2026	15.67	15.85	15.28	15.48	15.48	11,760,900
May 12, 2026	15.28	15.66	15.16	15.63	15.63	14,767,600
May 11, 2026	15.77	15.85	15.42	15.43	15.43	3,025,800
May 8, 2026	15.77	15.86	15.53	15.78	15.78	2,427,900
May 7, 2026	15.95	16.17	15.65	15.67	15.67	3,507,000
May 6, 2026	15.50	15.91	15.40	15.80	15.80	4,405,300
May 5, 2026	14.72	15.35	14.26	15.33	15.33	8,117,400
May 4, 2026	15.41	15.90	15.32	15.39	15.39	4,662,300
May 1, 2026	15.55	15.78	15.48	15.50	15.50	3,561,100
Apr 30, 2026	15.46	15.60	15.30	15.56	15.56	2,962,900
Apr 29, 2026	15.43	15.64	15.23	15.45	15.45	2,929,100
Apr 28, 2026	15.80	15.90	15.33	15.54	15.54	1,942,500
Apr 27, 2026	15.60	15.86	15.60	15.81	15.81	2,084,600
Apr 24, 2026	15.32	15.61	15.22	15.58	15.58	2,702,900
Apr 23, 2026	15.52	15.61	15.13	15.33	15.33	1,977,600
Apr 22, 2026	16.06	16.08	15.52	15.63	15.63	1,972,500
Apr 21, 2026	16.31	16.54	15.92	15.97	15.97	1,963,700
Apr 20, 2026	16.19	16.36	16.17	16.28	16.28	1,855,800
Apr 17, 2026	16.00	16.50	15.98	16.30	16.30	2,687,900
Apr 16, 2026	16.03	16.11	15.69	15.83	15.83	2,710,800
Apr 15, 2026	15.93	16.16	15.93	16.03	16.03	2,915,000
Apr 14, 2026	15.73	15.98	15.72	15.93	15.93	1,965,400
Apr 13, 2026	15.25	15.74	15.25	15.70	15.70	2,647,100
Apr 10, 2026	15.34	15.43	15.24	15.36	15.36	1,912,200
Apr 9, 2026	15.16	15.35	14.92	15.28	15.28	1,858,800
Apr 8, 2026	15.18	15.35	15.10	15.24	15.24	3,393,500
Apr 7, 2026	14.81	14.99	14.52	14.64	14.64	2,535,600
Apr 6, 2026	14.96	15.06	14.69	14.87	14.87	3,467,100
Apr 2, 2026	14.54	15.10	14.46	14.96	14.96	3,980,100
Apr 1, 2026	14.46	14.95	14.44	14.87	14.87	4,250,000
Mar 31, 2026	13.49	14.37	13.49	14.34	14.34	5,749,800
Mar 30, 2026	13.17	13.36	13.09	13.25	13.25	1,872,600
Mar 27, 2026	13.41	13.58	13.09	13.13	13.13	2,660,300
Mar 26, 2026	13.56	13.78	13.52	13.54	13.54	1,662,200
Mar 25, 2026	14.00	14.10	13.59	13.70	13.70	2,179,500
Mar 24, 2026	13.73	13.94	13.62	13.84	13.84	2,753,200
Mar 23, 2026	14.03	14.10	13.76	13.88	13.88	2,935,500
Mar 20, 2026	13.52	13.61	13.37	13.50	13.50	5,593,400
Mar 19, 2026	13.58	13.80	13.40	13.56	13.56	2,477,300
Mar 18, 2026	13.71	13.98	13.69	13.75	13.75	2,612,800
Mar 17, 2026	13.74	13.95	13.66	13.85	13.85	2,230,700
Mar 16, 2026	13.47	13.77	13.47	13.57	13.57	2,443,100
Mar 13, 2026	13.41	13.75	13.28	13.41	13.41	3,798,200
Mar 12, 2026	13.73	13.85	13.23	13.32	13.32	3,512,700
Mar 11, 2026	13.93	14.35	13.89	13.92	13.92	3,439,400
Mar 10, 2026	14.60	14.70	14.03	14.06	14.06	4,843,000
Mar 9, 2026	14.47	14.80	14.14	14.57	14.57	11,002,600
Mar 6, 2026	14.82	15.05	14.61	14.66	14.66	3,832,600
Mar 5, 2026	15.35	15.45	15.02	15.06	15.06	10,755,400
Mar 4, 2026	15.72	15.89	15.61	15.76	15.76	1,505,800
Mar 3, 2026	15.51	15.85	15.40	15.70	15.70	1,224,000
Mar 2, 2026	15.98	16.22	15.73	15.91	15.91	1,510,800
Feb 27, 2026	16.11	16.46	16.10	16.25	16.25	1,898,500
Feb 26, 2026	16.16	16.52	16.09	16.47	16.47	2,041,300
Feb 25, 2026	16.78	16.98	15.95	16.16	16.16	2,718,900
Feb 24, 2026	17.58	17.87	16.60	16.72	16.72	2,669,600
Feb 23, 2026	17.46	17.69	17.20	17.49	17.49	2,199,000
Feb 20, 2026	17.33	17.73	17.26	17.49	17.49	1,153,700
Feb 19, 2026	17.36	17.48	17.22	17.40	17.40	1,065,800
Feb 18, 2026	17.06	17.56	17.00	17.45	17.45	1,236,300
Feb 17, 2026	17.12	17.37	16.98	17.09	17.09	1,237,400
Feb 13, 2026	16.99	17.43	16.72	17.12	17.12	1,580,300
Feb 12, 2026	17.39	17.39	16.64	16.97	16.97	1,778,800
Feb 11, 2026	17.47	17.57	17.08	17.37	17.37	1,490,400
Feb 10, 2026	17.40	17.70	17.29	17.46	17.46	1,188,000
Feb 9, 2026	17.72	17.72	17.27	17.41	17.41	1,407,400
Feb 6, 2026	17.47	17.80	17.33	17.75	17.75	1,519,500
Feb 5, 2026	17.75	17.98	17.27	17.40	17.40	1,873,900
Feb 4, 2026	18.16	18.19	17.77	17.85	17.85	1,252,800
Feb 3, 2026	18.34	18.65	17.72	18.06	18.06	1,907,100
Feb 2, 2026	18.06	18.49	17.82	18.30	18.30	2,275,000
Jan 30, 2026	18.14	18.26	17.91	18.12	18.12	1,365,700
Jan 29, 2026	18.33	18.76	17.85	18.32	18.32	1,546,500
Jan 28, 2026	18.54	18.55	18.18	18.27	18.27	1,323,900
Jan 27, 2026	18.60	18.83	18.24	18.58	18.58	769,800
Jan 26, 2026	18.55	18.99	18.53	18.59	18.59	1,308,100
Jan 23, 2026	18.81	19.05	18.47	18.51	18.51	1,515,900
Jan 22, 2026	19.08	19.20	18.88	18.90	18.90	1,195,300
Jan 21, 2026	18.82	19.04	18.68	18.98	18.98	1,516,100
Jan 20, 2026	18.80	19.01	18.64	18.69	18.69	1,385,500
Jan 16, 2026	19.33	19.39	19.05	19.18	19.18	1,814,500
Jan 15, 2026	19.19	19.41	18.99	19.35	19.35	1,308,300
Jan 14, 2026	18.93	19.20	18.75	19.19	19.19	1,563,400
Jan 13, 2026	18.99	19.23	18.71	18.98	18.98	1,423,500
Jan 12, 2026	19.09	19.14	18.68	18.99	18.99	2,137,500
Jan 9, 2026	19.53	19.85	19.04	19.20	19.20	5,689,200
Jan 8, 2026	18.67	18.98	18.44	18.81	18.81	1,410,800
Jan 7, 2026	18.72	18.85	18.63	18.80	18.80	1,462,100
Jan 6, 2026	18.30	18.89	18.30	18.73	18.73	2,420,100
Jan 5, 2026	17.65	18.42	17.65	18.30	18.30	2,648,200
Jan 2, 2026	17.71	17.94	17.53	17.69	17.69	1,879,200
Dec 31, 2025	17.76	17.83	17.63	17.64	17.64	1,583,300
Dec 30, 2025	17.74	17.81	17.59	17.75	17.75	1,890,000
Dec 29, 2025	17.69	17.78	17.52	17.75	17.75	1,184,300
Dec 26, 2025	17.71	17.73	17.61	17.70	17.70	914,500
Dec 24, 2025	17.40	17.83	17.35	17.70	17.70	1,147,200
Dec 23, 2025	17.25	17.45	17.13	17.41	17.41	2,295,900
Dec 22, 2025	17.13	17.33	17.05	17.28	17.28	1,473,600
Dec 19, 2025	17.06	17.33	17.03	17.17	17.17	4,537,200
Dec 18, 2025	17.00	17.20	16.98	17.11	17.11	1,845,000
Dec 17, 2025	16.69	17.04	16.66	16.81	16.81	1,308,100
Dec 16, 2025	16.79	16.87	16.55	16.70	16.70	2,308,400
Dec 15, 2025	16.95	17.00	16.67	16.80	16.80	1,643,500
Dec 12, 2025	16.92	16.98	16.72	16.83	16.83	1,690,100
Dec 11, 2025	16.85	17.01	16.83	16.90	16.90	2,041,100
Dec 10, 2025	16.72	16.99	16.72	16.89	16.89	3,665,500
Dec 9, 2025	16.58	16.75	16.42	16.71	16.71	2,680,300
Dec 8, 2025	16.67	16.79	16.41	16.60	16.60	4,678,800
Dec 5, 2025	16.60	16.75	16.45	16.75	16.75	3,411,100
Dec 4, 2025	16.40	16.66	16.25	16.56	16.56	6,174,500
Dec 3, 2025	17.00	17.24	16.75	16.84	16.84	1,349,900
Dec 2, 2025	17.37	17.45	16.89	16.93	16.93	1,608,600
Dec 1, 2025	17.36	17.62	17.27	17.35	17.35	1,916,900
Nov 28, 2025	17.46	17.75	17.33	17.48	17.48	861,200
Nov 26, 2025	17.33	17.49	17.28	17.44	17.44	1,447,900
Nov 25, 2025	16.78	17.48	16.73	17.37	17.37	2,419,300
Nov 24, 2025	16.40	16.85	16.33	16.78	16.78	2,695,100
Nov 21, 2025	15.77	16.51	15.76	16.33	16.33	2,337,500
Nov 20, 2025	15.94	16.13	15.57	15.79	15.79	2,225,500
Nov 19, 2025	15.22	15.85	15.22	15.78	15.78	2,532,600
Nov 18, 2025	15.24	15.32	14.96	15.23	15.23	2,354,500
Nov 17, 2025	15.55	15.79	15.23	15.26	15.26	2,293,300
Nov 14, 2025	15.88	15.90	15.58	15.64	15.64	2,915,100
Nov 13, 2025	16.30	16.48	15.99	16.01	16.01	3,657,800
Nov 12, 2025	16.12	16.35	16.00	16.25	16.25	5,110,100
Nov 11, 2025	15.81	16.24	15.78	16.13	16.13	11,556,300
Nov 10, 2025	15.77	15.84	15.47	15.74	15.74	2,426,800
Nov 7, 2025	15.54	15.84	15.31	15.68	15.68	10,276,100
Nov 6, 2025	15.80	16.34	15.80	16.01	16.01	1,414,900
Nov 5, 2025	16.68	16.70	15.78	15.81	15.81	1,933,800
Nov 4, 2025	17.56	17.78	16.15	16.43	16.43	4,013,700
Nov 3, 2025	16.26	16.99	16.26	16.61	16.61	2,581,300
Oct 31, 2025	16.23	16.66	15.59	16.60	16.60	1,282,700

Mobilize your Website

View Site in Mobile | Classic

Share by: