Skip to main content
SHC logo

Sotera Health Company

SHCNASDAQHealthcareDiagnostics & Research

$18.07Today:- (-)1Y +10.66%

As of Oct 15, 2026 close

Market cap
$5.21B
P/E (TTM)
31.85
Forward P/E
15.89
Dividend yield
-
52-week range
$13.09$19.85
Volume (live)
-
Avg. volume (3M)
1.99M

Sotera Health Company (SHC) Historical Stock Prices

Analyze Sotera Health Company (SHC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Sotera Health Company (SHC) Interactive Price Chart

Interactive historical price chart showing Sotera Health Company stock price movements and trends across multiple time periods.

Loading chart...

SHC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SHC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202617.8818.2017.7118.0718.072.43M
Oct 14, 202617.8218.0217.6317.7317.732.28M
Oct 13, 202618.1918.3217.9218.2118.211.65M
Oct 12, 202618.0418.1617.9518.1518.151.56M
Oct 9, 202617.8318.2317.6518.0618.061.60M
Oct 8, 202617.8018.2517.5117.8317.832.25M
Oct 7, 202618.1318.6917.8717.9017.901.61M
Oct 6, 202618.7718.9818.1918.2518.251.65M
Oct 5, 202618.2818.7118.1618.5518.552.51M
Oct 2, 202617.9918.4717.9918.2218.222.08M
Oct 1, 202618.4018.4818.0918.1218.121.64M
Sep 30, 202618.6818.7618.3918.4918.492.03M
Sep 29, 202618.4318.6518.2718.6018.601.64M
Sep 28, 202618.2818.5518.2118.4518.451.39M
Sep 25, 202618.4418.5818.2118.3418.341.25M
Sep 24, 202618.2418.6318.2318.4518.451.32M
Sep 23, 202618.6818.8218.1718.2918.291.76M
Sep 22, 202618.7918.9518.6218.6918.691.50M
Sep 21, 202618.8118.9418.5218.7018.702.15M
Sep 18, 202618.9419.0118.6618.7318.736.38M
Sep 17, 202619.6419.6418.9418.9518.952.01M
Sep 16, 202619.1319.6319.1119.3319.332.84M
Sep 15, 202618.5818.9918.5618.9818.981.82M
Sep 14, 202618.4718.6418.3818.5218.521.57M
Sep 11, 202618.4118.6018.1918.3718.371.31M
Sep 10, 202618.0418.4418.0118.2618.261.79M
Sep 9, 202618.4818.5518.1518.3318.331.98M
Sep 8, 202618.8519.1018.5618.5918.592.02M
Sep 4, 202618.9119.0518.8018.9018.901.22M
Sep 3, 202619.1919.2118.6019.0319.032.47M
Sep 2, 202618.7219.0318.7218.9618.961.46M
Sep 1, 202618.8718.9018.4318.6818.681.58M
Aug 31, 202619.1219.1918.7418.9018.901.89M
Aug 28, 202619.4519.4519.2719.2719.271.39M
Aug 27, 202619.5519.7219.4619.4819.481.78M
Aug 26, 202619.5119.7319.5019.5419.541.91M
Aug 25, 202619.2419.5619.1119.5119.511.76M
Aug 24, 202619.4819.5218.9819.1719.171.99M
Aug 21, 202619.3019.6319.0419.5719.572.35M
Aug 20, 202618.9619.4518.9619.2219.223.31M
Aug 19, 202618.6519.2418.6019.0019.002.68M
Aug 18, 202618.8418.8518.3918.5118.512.46M
Aug 17, 202618.7818.9118.5018.8018.807.82M
Aug 14, 202618.9618.9818.7718.8918.891.56M
Aug 13, 202618.9019.1818.8219.0219.021.95M
Aug 12, 202619.0519.0718.7418.8918.892.52M
Aug 11, 202618.9019.2718.8019.1119.113.71M
Aug 10, 202618.6619.0118.6118.9718.973.29M
Aug 7, 202619.7919.7918.7018.8618.863.38M
Aug 6, 202618.5519.2018.3218.9118.915.85M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.