-
5 DAY PERFORMANCE
-5.33% -
1 MONTH PERFORMANCE
-4.07% -
3 MONTH PERFORMANCE
+34.55% -
6 MONTH PERFORMANCE
+39.42% -
YEAR-TO-DATE PERFORMANCE
-6.17% -
1 YEAR PERFORMANCE
+10.17%
Sotera Health Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $15.70 | $15.80 (0.64%) | $15.82 | $15.58 | 1.17 M | $4.47 B |
| 10/03/2024 | $16.06 | $15.58 (-2.99%) | $16.28 | $15.55 | 2.32 M | $4.41 B |
| 10/02/2024 | $16.23 | $16.09 (-0.86%) | $16.23 | $15.96 | 808,205 | $4.55 B |
| 10/01/2024 | $16.69 | $16.27 (-2.52%) | $16.75 | $16.22 | 894,200 | $4.60 B |
| 09/30/2024 | $16.78 | $16.70 (-0.48%) | $16.87 | $16.54 | 1.33 M | $4.72 B |
| 09/27/2024 | $16.64 | $16.76 (0.72%) | $16.86 | $16.51 | 1.11 M | $4.74 B |
| 09/26/2024 | $16.82 | $16.59 (-1.37%) | $16.82 | $16.34 | 1.47 M | $4.69 B |
| 09/25/2024 | $16.84 | $16.59 (-1.48%) | $16.84 | $16.41 | 1.17 M | $4.69 B |
| 09/24/2024 | $16.65 | $16.83 (1.08%) | $16.99 | $16.59 | 1.17 M | $4.76 B |
| 09/23/2024 | $16.66 | $16.64 (-0.12%) | $16.76 | $16.44 | 594,833 | $4.71 B |
| 09/20/2024 | $16.47 | $16.66 (1.15%) | $16.70 | $16.41 | 1.57 M | $4.71 B |
| 09/19/2024 | $16.98 | $16.55 (-2.53%) | $16.99 | $16.53 | 788,013 | $4.68 B |
| 09/18/2024 | $16.60 | $16.74 (0.84%) | $16.95 | $16.50 | 629,920 | $4.74 B |
| 09/17/2024 | $16.92 | $16.66 (-1.54%) | $16.97 | $16.50 | 677,439 | $4.71 B |
| 09/16/2024 | $16.80 | $16.91 (0.65%) | $16.99 | $16.75 | 1.17 M | $4.78 B |
| 09/13/2024 | $16.47 | $16.80 (2%) | $16.86 | $16.47 | 965,600 | $4.75 B |
| 09/12/2024 | $16.16 | $16.48 (1.98%) | $16.57 | $16.01 | 1.03 M | $4.66 B |
| 09/11/2024 | $16.08 | $16.19 (0.68%) | $16.27 | $15.83 | 897,319 | $4.58 B |
| 09/10/2024 | $16.69 | $16.13 (-3.36%) | $16.84 | $16.07 | 2.76 M | $4.56 B |
| 09/09/2024 | $15.85 | $16.80 (5.99%) | $17.08 | $15.66 | 8.13 M | $4.75 B |
| 09/06/2024 | $16.52 | $15.65 (-5.27%) | $16.61 | $15.61 | 1.94 M | $4.43 B |
| 09/05/2024 | $15.51 | $16.48 (6.25%) | $16.71 | $15.45 | 7.54 M | $4.66 B |
| 09/04/2024 | $15.32 | $15.41 (0.59%) | $15.53 | $15.22 | 1.18 M | $4.36 B |
| 09/03/2024 | $15.34 | $15.36 (0.13%) | $15.53 | $15.27 | 821,232 | $4.35 B |
| 08/30/2024 | $15.62 | $15.44 (-1.15%) | $15.62 | $15.15 | 736,631 | $4.37 B |
| 08/29/2024 | $15.20 | $15.51 (2.04%) | $15.53 | $15.15 | 727,947 | $4.39 B |
| 08/28/2024 | $15.48 | $15.19 (-1.87%) | $15.57 | $15.10 | 1.18 M | $4.30 B |
| 08/27/2024 | $15.60 | $15.64 (0.26%) | $15.77 | $15.23 | 1.53 M | $4.42 B |
| 08/26/2024 | $15.45 | $15.62 (1.1%) | $15.77 | $15.39 | 1.80 M | $4.42 B |
| 08/23/2024 | $15.25 | $15.42 (1.11%) | $15.46 | $15.11 | 555,526 | $4.36 B |
| 08/22/2024 | $15.40 | $15.19 (-1.36%) | $15.46 | $15.08 | 760,200 | $4.30 B |
| 08/21/2024 | $14.94 | $15.36 (2.81%) | $15.46 | $14.88 | 861,600 | $4.35 B |
| 08/20/2024 | $14.94 | $14.90 (-0.27%) | $15.10 | $14.76 | 664,539 | $4.22 B |
| 08/19/2024 | $15.17 | $14.93 (-1.58%) | $15.69 | $14.67 | 693,926 | $4.22 B |
| 08/16/2024 | $14.76 | $14.97 (1.42%) | $14.98 | $14.68 | 699,910 | $4.23 B |
| 08/15/2024 | $14.84 | $14.75 (-0.61%) | $14.96 | $14.52 | 1.15 M | $4.17 B |
| 08/14/2024 | $14.95 | $14.72 (-1.54%) | $14.95 | $14.41 | 723,900 | $4.16 B |
| 08/13/2024 | $14.26 | $14.93 (4.7%) | $14.95 | $14.03 | 1.09 M | $4.22 B |
| 08/12/2024 | $14.53 | $14.29 (-1.65%) | $14.53 | $14.16 | 1.07 M | $4.04 B |
| 08/09/2024 | $14.66 | $14.55 (-0.75%) | $14.66 | $14.26 | 1.37 M | $4.12 B |
| 08/08/2024 | $14.53 | $14.67 (0.96%) | $14.76 | $14.38 | 821,831 | $4.15 B |
| 08/07/2024 | $14.75 | $14.39 (-2.44%) | $14.90 | $14.31 | 1.38 M | $4.07 B |
| 08/06/2024 | $14.26 | $14.70 (3.09%) | $14.87 | $14.23 | 1.89 M | $4.16 B |
| 08/05/2024 | $12.95 | $14.22 (9.81%) | $14.98 | $12.95 | 2.95 M | $4.02 B |
| 08/02/2024 | $13.60 | $13.22 (-2.79%) | $13.60 | $13.12 | 1.53 M | $3.74 B |
| 08/01/2024 | $13.81 | $13.63 (-1.3%) | $13.94 | $13.59 | 843,000 | $3.84 B |
| 07/31/2024 | $13.60 | $13.87 (1.99%) | $14.10 | $13.49 | 1.03 M | $3.91 B |
| 07/30/2024 | $13.72 | $13.59 (-0.95%) | $14.00 | $13.57 | 1.67 M | $3.83 B |
| 07/29/2024 | $13.72 | $13.62 (-0.73%) | $13.86 | $13.60 | 812,000 | $3.84 B |
| 07/26/2024 | $13.69 | $13.80 (0.8%) | $14.05 | $13.54 | 571,500 | $3.89 B |
| 07/25/2024 | $13.29 | $13.60 (2.33%) | $13.85 | $13.29 | 833,100 | $3.83 B |
| 07/24/2024 | $13.35 | $13.38 (0.22%) | $13.67 | $13.22 | 918,131 | $3.77 B |
| 07/23/2024 | $13.22 | $13.33 (0.83%) | $13.42 | $12.97 | 855,620 | $3.76 B |
| 07/22/2024 | $13.17 | $13.14 (-0.23%) | $13.35 | $12.78 | 581,884 | $3.70 B |
| 07/19/2024 | $13.27 | $13.09 (-1.36%) | $13.46 | $13.01 | 714,444 | $3.69 B |
| 07/18/2024 | $13.32 | $13.24 (-0.6%) | $13.57 | $13.08 | 948,588 | $3.73 B |
| 07/17/2024 | $12.88 | $13.35 (3.65%) | $13.41 | $12.78 | 869,520 | $3.76 B |
| 07/16/2024 | $12.30 | $12.90 (4.88%) | $13.03 | $12.25 | 936,529 | $3.64 B |
| 07/15/2024 | $12.42 | $12.22 (-1.61%) | $12.54 | $12.13 | 538,848 | $3.44 B |
| 07/12/2024 | $12.26 | $12.36 (0.82%) | $12.49 | $12.10 | 705,796 | $3.48 B |
| 07/11/2024 | $11.87 | $12.19 (2.7%) | $12.64 | $11.82 | 1.36 M | $3.44 B |
| 07/10/2024 | $11.93 | $11.68 (-2.1%) | $11.93 | $11.41 | 765,070 | $3.29 B |
| 07/09/2024 | $11.88 | $11.88 (0%) | $11.90 | $11.64 | 799,084 | $3.35 B |
| 07/08/2024 | $11.75 | $11.90 (1.28%) | $11.92 | $11.67 | 639,558 | $3.35 B |
| 07/05/2024 | $11.71 | $11.75 (0.34%) | $11.89 | $11.62 | 496,359 | $3.31 B |