Sotera Health Co (SHC) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	19.79	19.79	18.70	18.86	-0.26%	3,375,800
2026-08-06	18.55	19.20	18.32	18.91	+5.17%	5,854,600
2026-08-05	18.27	18.27	17.91	17.98	-0.72%	3,053,700
2026-08-04	18.00	18.26	17.83	18.11	+0.67%	2,090,000
2026-08-03	17.82	18.24	17.77	17.99	+0.73%	1,727,300
2026-07-31	17.81	17.91	17.51	17.86	+0.06%	1,514,700
2026-07-30	17.53	17.89	17.39	17.85	+1.83%	1,684,700
2026-07-29	17.76	17.93	17.34	17.53	-1.30%	4,076,600
2026-07-28	17.27	17.84	17.27	17.76	+3.02%	5,725,600
2026-07-27	17.47	17.51	17.15	17.24	-0.63%	2,344,500
2026-07-24	17.60	17.74	17.34	17.35	-0.80%	2,426,500
2026-07-23	17.14	17.64	17.11	17.49	+1.16%	5,700,400
2026-07-22	17.37	17.57	17.19	17.29	-0.63%	2,598,100
2026-07-21	17.27	17.62	16.83	17.40	-0.11%	2,776,800
2026-07-20	17.72	17.75	17.39	17.42	-1.86%	2,198,200
2026-07-17	18.09	18.36	17.69	17.75	-2.85%	3,213,100
2026-07-16	18.15	18.52	18.13	18.27	+0.66%	2,363,500
2026-07-15	17.77	18.19	17.70	18.15	+2.14%	2,377,900
2026-07-14	18.07	18.08	17.43	17.77	-2.20%	3,573,500
2026-07-13	18.32	18.48	17.98	18.17	-1.36%	2,941,900
2026-07-10	18.50	18.55	18.20	18.42	+0.16%	2,304,900
2026-07-09	17.48	18.40	17.43	18.39	+5.27%	3,595,200
2026-07-08	17.92	17.99	17.43	17.47	-3.05%	3,381,600
2026-07-07	17.98	18.06	17.71	18.02	+0.90%	2,973,900
2026-07-06	17.93	17.94	17.58	17.86	-0.39%	1,989,200
2026-07-02	17.85	17.94	17.61	17.93	+1.01%	3,085,200
2026-07-01	17.75	18.11	17.72	17.75	+0.00%	3,262,000
2026-06-30	17.62	17.80	17.29	17.75	+1.31%	2,012,000
2026-06-29	17.38	17.53	17.15	17.52	+0.81%	2,379,100
2026-06-26	17.10	17.40	17.10	17.38	+1.64%	3,945,400
2026-06-25	16.92	17.34	16.87	17.10	+2.46%	2,392,500
2026-06-24	15.99	16.75	15.97	16.69	+5.37%	4,678,600
2026-06-23	15.63	15.94	15.62	15.84	+0.64%	2,102,500
2026-06-22	15.69	15.94	15.61	15.74	-0.51%	1,739,200
2026-06-18	15.56	15.85	15.54	15.82	+2.33%	3,181,000
2026-06-17	16.01	16.50	15.39	15.46	-3.62%	3,031,900
2026-06-16	16.32	16.39	15.98	16.04	-1.17%	1,859,900
2026-06-15	16.26	16.43	16.09	16.23	+0.25%	1,782,900
2026-06-12	16.42	16.59	16.08	16.19	-1.22%	1,450,000
2026-06-11	16.35	16.48	16.11	16.39	+0.74%	3,826,900
2026-06-10	16.53	16.82	16.26	16.27	-1.57%	1,924,400
2026-06-09	16.02	16.58	15.67	16.53	+4.22%	3,661,200
2026-06-08	15.69	16.11	15.65	15.86	+1.54%	2,447,900
2026-06-05	15.88	15.90	15.54	15.62	+0.32%	2,092,600
2026-06-04	15.50	15.85	15.40	15.57	+1.96%	2,778,100
2026-06-03	14.87	15.31	14.87	15.27	+1.66%	2,481,100
2026-06-02	15.49	15.52	14.79	15.02	-3.35%	3,366,200
2026-06-01	15.50	15.78	15.37	15.54	-0.64%	1,891,500
2026-05-29	15.71	15.73	15.57	15.64	-0.70%	2,678,100
2026-05-28	15.45	15.86	15.41	15.75	+1.35%	2,314,300
2026-05-27	16.00	16.10	15.53	15.54	-2.63%	2,864,800
2026-05-26	15.74	16.02	15.59	15.96	+1.92%	3,084,000
2026-05-22	15.73	16.00	15.61	15.66	-0.32%	2,313,000
2026-05-21	15.42	15.78	15.23	15.71	+1.03%	2,073,400
2026-05-20	15.32	15.57	15.06	15.55	+2.10%	2,682,200
2026-05-19	15.32	15.41	15.07	15.23	-0.78%	2,696,500
2026-05-18	15.30	15.75	15.28	15.35	+0.52%	3,918,600
2026-05-15	15.37	15.46	15.25	15.27	-1.42%	6,864,400
2026-05-14	15.59	15.74	15.34	15.49	+0.06%	4,036,900
2026-05-13	15.67	15.85	15.28	15.48	-0.96%	11,760,900
2026-05-12	15.28	15.66	15.16	15.63	+1.30%	14,767,600
2026-05-11	15.77	15.85	15.42	15.43	-2.22%	3,025,800
2026-05-08	15.77	15.86	15.54	15.78	+0.70%	2,427,900
2026-05-07	15.95	16.17	15.65	15.67	-0.82%	3,507,000
2026-05-06	15.50	15.91	15.39	15.80	+3.07%	4,405,300
2026-05-05	14.72	15.35	14.26	15.33	-0.39%	8,117,400
2026-05-04	15.41	15.90	15.32	15.39	-0.71%	4,662,300
2026-05-01	15.55	15.79	15.48	15.50	-0.39%	3,561,100
2026-04-30	15.46	15.60	15.30	15.56	+0.71%	2,962,900
2026-04-29	15.43	15.64	15.22	15.45	-0.58%	2,929,100
2026-04-28	15.80	15.90	15.33	15.54	-1.71%	1,942,500
2026-04-27	15.60	15.86	15.60	15.81	+1.48%	2,084,600
2026-04-24	15.32	15.61	15.22	15.58	+1.63%	2,702,900
2026-04-23	15.52	15.61	15.13	15.33	-1.92%	1,977,600
2026-04-22	16.06	16.08	15.52	15.63	-2.13%	1,972,500
2026-04-21	16.31	16.54	15.92	15.97	-1.90%	1,963,700
2026-04-20	16.19	16.36	16.16	16.28	-0.12%	1,855,800
2026-04-17	16.00	16.50	15.98	16.30	+2.97%	2,687,900
2026-04-16	16.03	16.11	15.69	15.83	-1.25%	2,710,800
2026-04-15	15.93	16.16	15.93	16.03	+0.63%	2,915,000
2026-04-14	15.73	15.98	15.72	15.93	+1.46%	1,965,400
2026-04-13	15.25	15.74	15.25	15.70	+2.21%	2,647,100
2026-04-10	15.34	15.43	15.24	15.36	+0.52%	1,912,200
2026-04-09	15.16	15.35	14.92	15.28	+0.26%	1,858,800
2026-04-08	15.18	15.35	15.10	15.24	+4.10%	3,393,500
2026-04-07	14.81	14.99	14.53	14.64	-1.55%	2,535,600
2026-04-06	14.96	15.06	14.69	14.87	-0.60%	3,467,100
2026-04-02	14.54	15.10	14.46	14.96	+0.61%	3,980,100
2026-04-01	14.46	14.96	14.45	14.87	+3.70%	4,250,000
2026-03-31	13.49	14.37	13.49	14.34	+8.23%	5,749,800
2026-03-30	13.17	13.37	13.09	13.25	+0.91%	1,872,600
2026-03-27	13.41	13.58	13.09	13.13	-3.03%	2,660,300
2026-03-26	13.56	13.79	13.52	13.54	-1.17%	1,662,200
2026-03-25	14.00	14.10	13.59	13.70	-0.98%	2,179,500
2026-03-24	13.73	13.94	13.62	13.84	-0.32%	2,753,200
2026-03-23	14.03	14.10	13.76	13.88	+2.81%	2,935,500
2026-03-20	13.52	13.62	13.37	13.50	-0.44%	5,593,400
2026-03-19	13.58	13.79	13.39	13.56	-1.38%	2,477,300
2026-03-18	13.71	13.97	13.69	13.75	-0.72%	2,612,800
2026-03-17	13.74	13.96	13.66	13.85	+2.06%	2,230,700
2026-03-16	13.47	13.78	13.47	13.57	+1.16%	2,443,100
2026-03-13	13.41	13.75	13.29	13.41	+0.71%	3,798,200
2026-03-12	13.73	13.85	13.22	13.32	-4.31%	3,512,700
2026-03-11	13.93	14.35	13.89	13.92	-1.00%	3,439,400
2026-03-10	14.60	14.70	14.03	14.06	-3.50%	4,843,107
2026-03-09	14.47	14.79	14.13	14.57	-0.61%	11,002,570
2026-03-06	14.82	15.05	14.62	14.66	-2.66%	3,832,600
2026-03-05	15.35	15.45	15.03	15.06	-4.44%	10,755,400
2026-03-04	15.72	15.89	15.61	15.76	+0.38%	1,505,800
2026-03-03	15.51	15.85	15.39	15.70	-1.32%	1,224,000
2026-03-02	15.98	16.22	15.72	15.91	-2.09%	1,510,800
2026-02-27	16.11	16.46	16.10	16.25	-1.34%	1,898,500
2026-02-26	16.16	16.52	16.09	16.47	+1.92%	2,041,300
2026-02-25	16.78	16.98	15.96	16.16	-3.35%	2,718,900
2026-02-24	17.58	17.87	16.60	16.72	-4.40%	2,669,600
2026-02-23	17.46	17.69	17.20	17.49	+0.00%	2,199,000
2026-02-20	17.33	17.73	17.26	17.49	+0.52%	1,153,700
2026-02-19	17.36	17.48	17.22	17.40	-0.29%	1,065,800
2026-02-18	17.06	17.56	17.00	17.45	+2.11%	1,236,300
2026-02-17	17.12	17.37	16.98	17.09	-0.18%	1,237,400
2026-02-13	16.99	17.43	16.72	17.12	+0.88%	1,580,300
2026-02-12	17.39	17.39	16.64	16.97	-2.30%	1,778,800
2026-02-11	17.47	17.57	17.09	17.37	-0.52%	1,490,400
2026-02-10	17.40	17.70	17.29	17.46	+0.29%	1,188,000
2026-02-09	17.72	17.72	17.27	17.41	-1.92%	1,407,400
2026-02-06	17.47	17.80	17.33	17.75	+2.01%	1,519,500
2026-02-05	17.75	17.98	17.27	17.40	-2.52%	1,873,900
2026-02-04	18.16	18.19	17.77	17.85	-1.16%	1,252,800
2026-02-03	18.34	18.65	17.71	18.06	-1.31%	1,907,100
2026-02-02	18.06	18.49	17.82	18.30	+0.99%	2,275,000
2026-01-30	18.14	18.26	17.91	18.12	-1.09%	1,365,700
2026-01-29	18.33	18.76	17.85	18.32	+0.27%	1,546,500
2026-01-28	18.54	18.55	18.18	18.27	-1.67%	1,323,900
2026-01-27	18.60	18.84	18.24	18.58	-0.05%	769,800
2026-01-26	18.55	18.99	18.53	18.59	+0.43%	1,308,100
2026-01-23	18.81	19.05	18.46	18.51	-2.06%	1,515,900
2026-01-22	19.08	19.20	18.88	18.90	-0.42%	1,195,300
2026-01-21	18.82	19.04	18.68	18.98	+1.55%	1,516,100
2026-01-20	18.80	19.01	18.64	18.69	-2.55%	1,385,500
2026-01-16	19.33	19.39	19.05	19.18	-0.88%	1,814,500
2026-01-15	19.19	19.41	18.98	19.35	+0.83%	1,308,300
2026-01-14	18.93	19.20	18.75	19.19	+1.11%	1,563,400
2026-01-13	18.99	19.23	18.71	18.98	-0.05%	1,423,500
2026-01-12	19.09	19.14	18.68	18.99	-1.09%	2,137,500
2026-01-09	19.53	19.85	19.04	19.20	+2.07%	5,689,200
2026-01-08	18.67	18.98	18.44	18.81	+0.05%	1,410,800
2026-01-07	18.72	18.85	18.63	18.80	+0.37%	1,462,100
2026-01-06	18.30	18.89	18.30	18.73	+2.35%	2,420,100
2026-01-05	17.65	18.43	17.65	18.30	+3.45%	2,648,200
2026-01-02	17.71	17.94	17.54	17.69	+0.28%	1,879,200
2025-12-31	17.76	17.83	17.63	17.64	-0.62%	1,583,300
2025-12-30	17.74	17.80	17.59	17.75	+0.00%	1,890,000
2025-12-29	17.69	17.78	17.52	17.75	+0.28%	1,184,300
2025-12-26	17.71	17.73	17.61	17.70	+0.00%	914,500
2025-12-24	17.40	17.82	17.35	17.70	+1.67%	1,147,200
2025-12-23	17.25	17.45	17.13	17.41	+0.75%	2,295,900
2025-12-22	17.13	17.32	17.05	17.28	+0.64%	1,473,600
2025-12-19	17.06	17.33	17.03	17.17	+0.35%	4,537,200
2025-12-18	17.00	17.20	16.98	17.11	+1.78%	1,845,000
2025-12-17	16.69	17.04	16.66	16.81	+0.66%	1,308,100
2025-12-16	16.79	16.87	16.55	16.70	-0.60%	2,308,400
2025-12-15	16.95	17.00	16.67	16.80	-0.18%	1,643,500
2025-12-12	16.92	16.98	16.71	16.83	-0.41%	1,690,100
2025-12-11	16.85	17.01	16.83	16.90	+0.06%	2,041,100
2025-12-10	16.72	16.99	16.72	16.89	+1.08%	3,665,500
2025-12-09	16.58	16.75	16.43	16.71	+0.66%	2,680,300
2025-12-08	16.67	16.79	16.41	16.60	-0.90%	4,678,800
2025-12-05	16.60	16.75	16.45	16.75	+1.15%	3,411,100
2025-12-04	16.40	16.66	16.25	16.56	-1.66%	6,174,500
2025-12-03	17.00	17.24	16.75	16.84	-0.53%	1,349,900
2025-12-02	17.37	17.45	16.89	16.93	-2.42%	1,608,600
2025-12-01	17.36	17.62	17.27	17.35	-0.74%	1,916,900
2025-11-28	17.46	17.75	17.33	17.48	+0.23%	861,200
2025-11-26	17.33	17.49	17.28	17.44	+0.40%	1,447,900
2025-11-25	16.78	17.48	16.73	17.37	+3.52%	2,419,300
2025-11-24	16.40	16.85	16.33	16.78	+2.76%	2,695,100
2025-11-21	15.77	16.51	15.76	16.33	+3.42%	2,337,500
2025-11-20	15.94	16.13	15.57	15.79	+0.06%	2,225,500
2025-11-19	15.22	15.85	15.21	15.78	+3.61%	2,532,600
2025-11-18	15.24	15.32	14.96	15.23	-0.20%	2,354,500
2025-11-17	15.55	15.79	15.23	15.26	-2.43%	2,293,300
2025-11-14	15.88	15.90	15.58	15.64	-2.31%	2,915,100
2025-11-13	16.30	16.48	15.99	16.01	-1.48%	3,657,800
2025-11-12	16.12	16.36	16.00	16.25	+0.74%	5,110,100
2025-11-11	15.81	16.23	15.79	16.13	+2.48%	11,556,300
2025-11-10	15.77	15.84	15.47	15.74	+0.38%	2,426,800
2025-11-07	15.54	15.84	15.31	15.68	-2.06%	10,276,100
2025-11-06	15.80	16.34	15.80	16.01	+1.27%	1,414,900
2025-11-05	16.68	16.70	15.79	15.81	-3.77%	1,933,800
2025-11-04	17.56	17.78	16.15	16.43	-1.08%	4,013,700
2025-11-03	16.26	16.99	16.26	16.61	+0.06%	2,581,300
2025-10-31	16.23	16.66	15.59	16.60	+1.59%	1,282,700
2025-10-30	16.46	16.65	16.28	16.34	-1.45%	863,800
2025-10-29	16.49	16.77	16.47	16.58	+0.12%	1,106,800
2025-10-28	16.61	16.76	16.42	16.56	-0.90%	641,800
2025-10-27	16.86	16.96	16.63	16.71	-0.89%	835,400
2025-10-24	16.90	17.15	16.84	16.86	-0.24%	1,039,900
2025-10-23	16.76	17.00	16.54	16.90	+0.90%	1,350,800
2025-10-22	16.61	16.91	16.54	16.75	+0.78%	1,348,400
2025-10-21	16.85	17.02	16.54	16.62	-0.54%	1,415,300
2025-10-20	16.29	17.04	16.29	16.71	+3.40%	2,044,200
2025-10-17	16.27	16.30	15.95	16.16	-1.04%	891,800
2025-10-16	16.25	16.52	16.10	16.33	+0.49%	981,800
2025-10-15	16.08	16.29	16.04	16.25	+1.63%	913,100
2025-10-14	15.57	16.05	15.45	15.99	+2.04%	1,042,500
2025-10-13	15.46	15.79	15.37	15.67	+2.08%	702,100
2025-10-10	15.77	15.79	15.27	15.35	-2.72%	1,168,700
2025-10-09	15.98	16.08	15.75	15.78	-1.38%	714,000
2025-10-08	16.18	16.24	15.98	16.00	-0.50%	1,003,400
2025-10-07	16.34	16.54	15.98	16.08	-0.86%	1,164,900
2025-10-06	15.93	16.30	15.65	16.22	+1.69%	1,273,500
2025-10-03	15.97	16.18	15.88	15.95	+0.44%	1,918,800
2025-10-02	16.16	16.22	15.77	15.88	-1.91%	1,309,500
2025-10-01	15.68	16.23	15.22	16.19	+2.92%	2,564,800
2025-09-30	15.69	15.91	15.47	15.73	-0.13%	1,783,100
2025-09-29	15.99	15.99	15.64	15.75	-0.38%	1,269,000
2025-09-26	15.61	15.86	15.49	15.81	+1.74%	1,165,300
2025-09-25	15.57	15.59	15.20	15.54	-0.96%	1,423,700
2025-09-24	16.00	16.08	15.58	15.69	-1.94%	1,411,600
2025-09-23	16.11	16.42	15.95	16.00	-0.87%	1,709,800
2025-09-22	15.64	16.21	15.57	16.14	+3.26%	1,983,700
2025-09-19	15.99	16.09	15.62	15.63	-2.13%	2,715,200
2025-09-18	16.26	16.54	15.94	15.97	-1.72%	1,092,800
2025-09-17	16.40	16.64	16.17	16.25	-0.31%	1,511,400
2025-09-16	16.24	16.34	15.43	16.30	+0.43%	1,641,000
2025-09-15	16.02	16.29	15.91	16.23	+1.12%	1,660,200
2025-09-12	16.04	16.23	15.96	16.05	-0.43%	2,486,800
2025-09-11	15.78	16.15	15.77	16.12	+2.41%	2,328,300
2025-09-10	15.68	16.03	15.64	15.74	-0.44%	1,971,200
2025-09-09	15.90	15.90	15.46	15.81	-0.63%	2,140,100
2025-09-08	15.72	16.12	15.52	15.91	+1.86%	8,802,500
2025-09-05	15.54	15.89	15.48	15.62	+0.77%	4,327,100
2025-09-04	15.48	15.64	15.20	15.50	-3.00%	8,520,000
2025-09-03	16.11	16.27	15.72	15.98	-1.11%	2,070,500
2025-09-02	16.24	16.33	15.50	16.16	-1.28%	1,396,200
2025-08-29	16.18	16.40	16.10	16.37	+1.05%	1,031,500
2025-08-28	16.32	16.50	15.96	16.20	-1.82%	1,781,700
2025-08-27	16.30	16.51	16.26	16.50	+0.61%	1,536,200
2025-08-26	16.39	16.51	16.28	16.40	+0.06%	1,513,400
2025-08-25	16.33	16.42	16.27	16.39	-0.24%	1,168,800
2025-08-22	16.05	16.55	15.99	16.43	+3.14%	1,302,700
2025-08-21	16.17	16.21	15.87	15.93	-2.27%	1,229,700
2025-08-20	16.07	16.34	15.94	16.30	+0.87%	1,413,700
2025-08-19	15.78	16.27	15.78	16.16	+2.28%	2,008,600
2025-08-18	15.75	15.82	15.46	15.80	+0.38%	1,731,600
2025-08-15	15.77	15.85	15.63	15.74	-0.13%	1,392,300
2025-08-14	15.76	15.89	15.54	15.76	+0.25%	1,887,100
2025-08-13	14.92	15.76	14.85	15.72	+5.79%	2,339,100
2025-08-12	14.14	14.87	14.03	14.86	+5.69%	2,731,700
2025-08-11	14.01	14.11	13.86	14.06	+0.64%	3,194,200

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+24.48%). Worst month: Feb (-7.72%). Based on 5 years of daily data (2022–2026).

Jan+24.48%
Feb-7.72%
Mar-5.67%
Apr-0.05%
May-3.22%
Jun+10.45%
Jul+6.17%
Aug+15.25%
Sep-0.10%
Oct-5.39%
Nov+3.80%
Dec+5.01%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Sotera Health Co's (SHC) latest close?

18.86 on 2026-08-07, from the Closelook data lake's daily price record.

What is SHC's 52-week high and low?

19.85 high and 11.12 low over the trailing 52 weeks, as of 2026-08-07.

What is Sotera Health Co's strongest and weakest month historically?

Historically, SHC's strongest calendar month has been Jan (average +24.48%) and its weakest Feb (average -7.72%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.