Sotera Health Company (NQ: SHC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	1,170,599	+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%)
Oct 01, 2024	16.69	16.75	16.22	16.27	894,162	-0.43(-2.57%)
Sep 30, 2024	16.78	16.87	16.54	16.70	1,326,332	-0.06(-0.36%)
Sep 27, 2024	16.64	16.86	16.51	16.76	1,106,055	+0.17(+1.02%)
Sep 26, 2024	16.82	16.82	16.34	16.59	1,467,450	+0.00(+0.00%)
Sep 25, 2024	16.84	16.84	16.41	16.59	1,165,399	-0.24(-1.43%)
Sep 24, 2024	16.65	16.99	16.59	16.83	1,168,689	+0.19(+1.14%)
Sep 23, 2024	16.66	16.76	16.44	16.64	594,833	-0.02(-0.12%)
Sep 20, 2024	16.47	16.70	16.41	16.66	1,572,569	+0.11(+0.66%)
Sep 19, 2024	16.98	16.99	16.53	16.55	788,013	-0.19(-1.14%)
Sep 18, 2024	16.60	16.95	16.50	16.74	629,919	+0.08(+0.48%)
Sep 17, 2024	16.92	16.97	16.50	16.66	677,439	-0.25(-1.48%)
Sep 16, 2024	16.80	16.99	16.75	16.91	1,165,137	+0.11(+0.65%)
Sep 13, 2024	16.47	16.86	16.47	16.80	965,600	+0.32(+1.94%)
Sep 12, 2024	16.16	16.57	16.01	16.48	1,032,315	+0.29(+1.79%)
Sep 11, 2024	16.08	16.27	15.83	16.19	897,319	+0.06(+0.37%)
Sep 10, 2024	16.69	16.84	16.07	16.13	2,762,052	-0.67(-3.99%)
Sep 09, 2024	15.85	17.08	15.66	16.80	8,129,105	+1.15(+7.35%)
Sep 06, 2024	16.52	16.61	15.61	15.65	1,942,638	-0.83(-5.04%)
Sep 05, 2024	15.51	16.71	15.45	16.48	7,535,715	+1.07(+6.94%)
Sep 04, 2024	15.32	15.53	15.22	15.41	1,177,862	+0.05(+0.33%)