5 DAY PERFORMANCE
+1.93%
1 MONTH PERFORMANCE
-9.02%
3 MONTH PERFORMANCE
+14.58%
6 MONTH PERFORMANCE
+10.44%
YEAR-TO-DATE PERFORMANCE
-1.08%
1 YEAR PERFORMANCE
+29.26%
Sotera Health Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $17.06 | $17.45 (2.29%) | $17.56 | $17.00 | 1.24 M | $4.96 B |
| 02/17/2026 | $17.12 | $17.09 (-0.18%) | $17.37 | $16.98 | 1.24 M | $4.85 B |
| 02/13/2026 | $16.99 | $17.12 (0.77%) | $17.43 | $16.72 | 1.58 M | $4.86 B |
| 02/12/2026 | $17.39 | $16.97 (-2.42%) | $17.39 | $16.64 | 1.78 M | $4.82 B |
| 02/11/2026 | $17.47 | $17.37 (-0.57%) | $17.57 | $17.09 | 1.49 M | $4.93 B |
| 02/10/2026 | $17.40 | $17.46 (0.34%) | $17.70 | $17.29 | 1.19 M | $4.96 B |
| 02/09/2026 | $17.72 | $17.41 (-1.75%) | $17.72 | $17.27 | 1.41 M | $4.95 B |
| 02/06/2026 | $17.47 | $17.75 (1.6%) | $17.80 | $17.33 | 1.52 M | $5.04 B |
| 02/05/2026 | $17.75 | $17.40 (-1.97%) | $17.98 | $17.27 | 1.87 M | $4.94 B |
| 02/04/2026 | $18.16 | $17.85 (-1.71%) | $18.19 | $17.77 | 1.25 M | $5.07 B |
| 02/03/2026 | $18.34 | $18.06 (-1.53%) | $18.65 | $17.72 | 1.91 M | $5.13 B |
| 02/02/2026 | $18.06 | $18.30 (1.33%) | $18.49 | $17.82 | 2.28 M | $5.20 B |
| 01/30/2026 | $18.14 | $18.12 (-0.11%) | $18.26 | $17.91 | 1.37 M | $5.15 B |
| 01/29/2026 | $18.33 | $18.32 (-0.05%) | $18.76 | $17.85 | 1.55 M | $5.20 B |
| 01/28/2026 | $18.54 | $18.27 (-1.46%) | $18.55 | $18.18 | 1.32 M | $5.19 B |
| 01/27/2026 | $18.60 | $18.58 (-0.11%) | $18.84 | $18.24 | 769.82 K | $5.28 B |
| 01/26/2026 | $18.55 | $18.59 (0.22%) | $18.99 | $18.53 | 1.31 M | $5.28 B |
| 01/23/2026 | $18.81 | $18.51 (-1.59%) | $19.05 | $18.47 | 1.52 M | $5.26 B |
| 01/22/2026 | $19.08 | $18.90 (-0.94%) | $19.20 | $18.88 | 1.20 M | $5.37 B |
| 01/21/2026 | $18.82 | $18.98 (0.85%) | $19.04 | $18.68 | 1.52 M | $5.39 B |
| 01/20/2026 | $18.80 | $18.69 (-0.59%) | $19.01 | $18.64 | 1.39 M | $5.31 B |
| 01/16/2026 | $19.33 | $19.18 (-0.78%) | $19.39 | $19.05 | 1.81 M | $5.45 B |
| 01/15/2026 | $19.19 | $19.35 (0.83%) | $19.41 | $18.99 | 1.31 M | $5.50 B |
| 01/14/2026 | $18.93 | $19.19 (1.37%) | $19.20 | $18.75 | 1.56 M | $5.45 B |
| 01/13/2026 | $18.99 | $18.98 (-0.05%) | $19.23 | $18.71 | 1.42 M | $5.39 B |
| 01/12/2026 | $19.09 | $18.99 (-0.52%) | $19.14 | $18.68 | 2.14 M | $5.39 B |
| 01/09/2026 | $19.53 | $19.20 (-1.69%) | $19.85 | $19.04 | 5.69 M | $5.45 B |
| 01/08/2026 | $18.67 | $18.81 (0.75%) | $18.98 | $18.44 | 1.41 M | $5.34 B |
| 01/07/2026 | $18.72 | $18.80 (0.43%) | $18.85 | $18.63 | 1.46 M | $5.34 B |
| 01/06/2026 | $18.30 | $18.73 (2.35%) | $18.89 | $18.30 | 2.42 M | $5.32 B |
| 01/05/2026 | $17.65 | $18.30 (3.68%) | $18.43 | $17.65 | 2.65 M | $5.20 B |
| 01/02/2026 | $17.71 | $17.69 (-0.11%) | $17.94 | $17.54 | 1.88 M | $5.03 B |
| 12/31/2025 | $17.76 | $17.64 (-0.68%) | $17.83 | $17.63 | 1.58 M | $5.01 B |
| 12/30/2025 | $17.74 | $17.75 (0.06%) | $17.81 | $17.59 | 1.89 M | $5.04 B |
| 12/29/2025 | $17.69 | $17.75 (0.34%) | $17.78 | $17.52 | 1.18 M | $5.04 B |
| 12/26/2025 | $17.71 | $17.70 (-0.06%) | $17.73 | $17.61 | 914.54 K | $5.03 B |
| 12/24/2025 | $17.40 | $17.70 (1.72%) | $17.83 | $17.35 | 1.15 M | $5.03 B |
| 12/23/2025 | $17.25 | $17.41 (0.93%) | $17.45 | $17.13 | 2.30 M | $4.95 B |
| 12/22/2025 | $17.13 | $17.28 (0.88%) | $17.33 | $17.05 | 1.47 M | $4.91 B |
| 12/19/2025 | $17.06 | $17.17 (0.64%) | $17.33 | $17.03 | 4.54 M | $4.88 B |
| 12/18/2025 | $17.00 | $17.11 (0.65%) | $17.20 | $16.98 | 1.85 M | $4.86 B |
| 12/17/2025 | $16.69 | $16.81 (0.72%) | $17.04 | $16.66 | 1.31 M | $4.78 B |
| 12/16/2025 | $16.79 | $16.70 (-0.54%) | $16.87 | $16.55 | 2.31 M | $4.74 B |
| 12/15/2025 | $16.95 | $16.80 (-0.88%) | $17.00 | $16.67 | 1.64 M | $4.77 B |
| 12/12/2025 | $16.92 | $16.83 (-0.53%) | $16.98 | $16.72 | 1.69 M | $4.78 B |
| 12/11/2025 | $16.85 | $16.90 (0.3%) | $17.01 | $16.83 | 2.04 M | $4.80 B |
| 12/10/2025 | $16.72 | $16.89 (1.02%) | $16.99 | $16.72 | 3.67 M | $4.80 B |
| 12/09/2025 | $16.58 | $16.71 (0.78%) | $16.75 | $16.43 | 2.68 M | $4.75 B |
| 12/08/2025 | $16.67 | $16.60 (-0.42%) | $16.79 | $16.41 | 4.68 M | $4.72 B |
| 12/05/2025 | $16.60 | $16.75 (0.9%) | $16.75 | $16.45 | 3.41 M | $4.76 B |
| 12/04/2025 | $16.40 | $16.56 (0.98%) | $16.66 | $16.25 | 6.17 M | $4.70 B |
| 12/03/2025 | $17.00 | $16.84 (-0.94%) | $17.24 | $16.76 | 1.35 M | $4.78 B |
| 12/02/2025 | $17.37 | $16.93 (-2.53%) | $17.45 | $16.89 | 1.61 M | $4.81 B |
| 12/01/2025 | $17.36 | $17.35 (-0.06%) | $17.62 | $17.27 | 1.92 M | $4.93 B |
| 11/28/2025 | $17.46 | $17.48 (0.11%) | $17.75 | $17.33 | 861.21 K | $4.97 B |
| 11/26/2025 | $17.33 | $17.44 (0.63%) | $17.49 | $17.28 | 1.45 M | $4.95 B |
| 11/25/2025 | $16.78 | $17.37 (3.52%) | $17.48 | $16.73 | 2.42 M | $4.93 B |
| 11/24/2025 | $16.40 | $16.78 (2.32%) | $16.85 | $16.33 | 2.70 M | $4.77 B |
| 11/21/2025 | $15.77 | $16.33 (3.55%) | $16.51 | $15.76 | 2.34 M | $4.64 B |
| 11/20/2025 | $15.94 | $15.79 (-0.94%) | $16.13 | $15.57 | 2.23 M | $4.49 B |
| 11/19/2025 | $15.22 | $15.78 (3.68%) | $15.85 | $15.22 | 2.53 M | $4.48 B |
| 11/18/2025 | $15.24 | $15.23 (-0.07%) | $15.32 | $14.96 | 2.35 M | $4.33 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
