Australia markets closed

Sotera Health Company (SHC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.02+0.11 (+1.01%)
At close: 04:00PM EDT
11.24 +0.22 (+2.00%)
After hours: 04:51PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202411.2511.4811.0011.0211.021,008,975
02 May 202411.1911.2310.7510.9110.911,637,500
01 May 202411.1011.4711.0311.2711.271,100,700
30 Apr 202411.2811.4011.1311.2011.201,567,100
29 Apr 202411.5511.6411.2911.3811.38933,600
26 Apr 202411.3311.6511.2211.4011.40737,700
25 Apr 202411.2211.6111.0111.3211.32721,200
24 Apr 202411.3111.4611.1111.2711.271,168,100
23 Apr 202411.1511.5511.1211.3811.381,142,900
22 Apr 202411.0111.1110.8811.0911.09716,600
19 Apr 202410.8910.9610.7410.9510.95946,500
18 Apr 202410.7410.9810.7110.9010.90706,900
17 Apr 202410.9411.0210.7210.7510.75980,600
16 Apr 202410.9811.0610.8510.8910.89773,900
15 Apr 202411.3011.4711.0011.0111.011,119,800
12 Apr 202411.3411.3811.2611.2811.281,461,100
11 Apr 202411.5411.6411.2911.4211.42657,800
10 Apr 202411.1811.4411.1011.4211.421,083,800
09 Apr 202411.4511.6611.4011.6211.621,055,500
08 Apr 202411.4111.5411.2211.4011.401,028,600
05 Apr 202411.3411.5211.2611.3411.341,190,600
04 Apr 202411.5611.7911.3611.4011.401,004,900
03 Apr 202411.7311.7811.3611.5411.541,425,900
02 Apr 202411.5811.6211.3711.3811.381,403,000
01 Apr 202411.9712.0211.5011.7011.701,226,500
28 Mar 202412.0112.1611.8112.0112.011,677,200
27 Mar 202411.6711.9111.6511.8711.871,698,400
26 Mar 202411.7411.8611.4711.5311.532,387,200
25 Mar 202411.9312.4111.7211.7511.752,870,000
22 Mar 202411.4511.5311.1811.3011.301,776,200
21 Mar 202411.7711.8110.9711.5411.544,243,100
20 Mar 202413.1013.1910.7411.7811.789,240,700
19 Mar 202414.3214.4713.0513.1113.112,000,200
18 Mar 202414.5214.9214.2314.3314.331,916,600
15 Mar 202414.1514.5513.9914.5214.523,239,500
14 Mar 202413.9014.1913.8914.1814.181,757,200
13 Mar 202413.7914.0313.6913.9413.94987,500
12 Mar 202413.9613.9713.6913.7713.77701,000
11 Mar 202413.7214.3113.6514.0014.001,143,800
08 Mar 202414.0814.2913.8013.8313.83893,000
07 Mar 202414.3014.4113.8413.9813.982,168,500
06 Mar 202413.9514.3813.8714.2314.231,497,000
05 Mar 202414.5014.8114.0014.0014.001,701,500
04 Mar 202414.7514.9314.4114.5914.593,420,900
01 Mar 202415.0315.0313.6114.5614.5613,134,200
29 Feb 202415.0915.3914.6615.0115.019,912,000
28 Feb 202416.7617.0014.7614.9514.955,514,100
27 Feb 202414.5617.4414.5617.3417.342,062,700
26 Feb 202416.6617.1016.2917.0617.062,628,700
23 Feb 202416.7316.9216.5916.8116.811,601,100
22 Feb 202416.4316.6016.2716.6016.60659,100
21 Feb 202416.0716.5415.4616.4016.401,315,400
20 Feb 202416.4016.6016.1616.2516.251,231,600
16 Feb 202416.6416.7816.4916.6116.61699,700
15 Feb 202416.8117.1616.7816.8016.801,202,200
14 Feb 202416.0716.7116.0716.6716.67587,700
13 Feb 202415.7516.2615.7415.8915.89506,100
12 Feb 202416.1816.4816.0816.1316.13554,600
09 Feb 202416.0316.3015.9416.2716.27412,400
08 Feb 202415.1916.0114.8715.9915.991,377,600
07 Feb 202415.7315.7615.2215.2315.23466,300
06 Feb 202415.1415.6614.9915.6215.62726,700
05 Feb 202414.9715.2314.8015.1515.15703,000
02 Feb 202415.1015.3414.8415.0415.04311,000
01 Feb 202414.2815.4614.2815.3215.32601,300
31 Jan 202414.6214.9414.5314.7214.72956,700
30 Jan 202414.9814.9814.5814.6214.62406,300
29 Jan 202414.9515.0414.7215.0215.02442,100
26 Jan 202415.0715.1814.9214.9814.98435,500
25 Jan 202414.8014.9514.5814.9314.93629,600
24 Jan 202415.2115.2814.6314.6314.63536,500
23 Jan 202415.3515.4014.8115.0115.01473,200
22 Jan 202415.0315.4414.8715.2215.22626,700
19 Jan 202414.7014.9814.4514.9814.98717,800
18 Jan 202414.8114.8714.5714.7114.71605,200
17 Jan 202414.9815.1014.6314.6914.69702,100
16 Jan 202415.1615.2915.0415.2215.22545,000
12 Jan 202415.4815.5915.2215.3415.34593,200
11 Jan 202415.4215.4915.1315.2615.26920,500
10 Jan 202416.3716.3715.4915.5515.55809,400
09 Jan 202415.6917.4115.6916.4216.421,075,800
08 Jan 202415.6515.9415.6015.7815.78763,700
05 Jan 202415.9916.0315.6015.7515.751,153,900
04 Jan 202416.1116.2415.9716.0816.081,150,800
03 Jan 202416.5916.6016.0716.2116.21644,000
02 Jan 202416.7117.0416.5316.7516.75578,000
29 Dec 202317.1017.2216.8316.8516.85347,700
28 Dec 202317.2317.3917.1117.1617.16276,200
27 Dec 202317.1417.3017.0017.2617.26375,100
26 Dec 202316.6417.1116.4717.0517.05296,400
22 Dec 202316.7116.8616.4416.6316.63449,500
21 Dec 202316.7117.0316.6416.6516.65894,200
20 Dec 202316.4716.8916.2516.5416.54681,100
19 Dec 202316.1616.5516.1016.5316.53373,200
18 Dec 202315.8016.1015.6816.0616.06811,600
15 Dec 202315.6315.9515.1815.8215.822,039,300
14 Dec 202315.2515.7915.2515.4615.46706,100
13 Dec 202314.4115.0614.2815.0115.01648,700
12 Dec 202314.5214.5514.3314.4514.45441,200
11 Dec 202314.4414.5714.2314.5114.51425,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...