5 DAY PERFORMANCE
-19.72%
1 MONTH PERFORMANCE
-21.46%
3 MONTH PERFORMANCE
-18.97%
6 MONTH PERFORMANCE
-4.96%
YEAR-TO-DATE PERFORMANCE
-17.40%
1 YEAR PERFORMANCE
-7.84%
Sotera Health Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $16.40 | $15.87 (-3.23%) | $16.67 | $15.83 | 3.14 M | $4.54 B |
| 11/04/2026 | $16.72 | $16.39 (-1.97%) | $16.72 | $16.07 | 4.61 M | $4.69 B |
| 11/03/2026 | $17.13 | $16.03 (-6.42%) | $17.28 | $15.90 | 5.36 M | $4.58 B |
| 11/02/2026 | $18.38 | $17.74 (-3.48%) | $18.38 | $17.65 | 3.19 M | $5.07 B |
| 10/30/2026 | $18.64 | $18.15 (-2.63%) | $18.86 | $17.88 | 3.45 M | $5.19 B |
| 10/29/2026 | $18.96 | $18.70 (-1.37%) | $18.96 | $18.56 | 2.53 M | $5.34 B |
| 10/28/2026 | $18.46 | $18.65 (1.03%) | $18.82 | $18.42 | 2.15 M | $5.33 B |
| 10/27/2026 | $18.39 | $18.49 (0.54%) | $18.56 | $18.27 | 1.82 M | $5.28 B |
| 10/26/2026 | $18.10 | $18.39 (1.6%) | $18.49 | $18.09 | 2.05 M | $5.26 B |
| 10/23/2026 | $17.99 | $18.10 (0.61%) | $18.14 | $17.86 | 1.69 M | $5.17 B |
| 10/22/2026 | $17.65 | $18.13 (2.72%) | $18.15 | $17.51 | 2.80 M | $5.18 B |
| 10/21/2026 | $17.93 | $17.77 (-0.89%) | $18.16 | $17.75 | 2.72 M | $5.08 B |
| 10/20/2026 | $17.66 | $17.93 (1.53%) | $18.16 | $17.66 | 1.80 M | $5.12 B |
| 10/19/2026 | $17.92 | $17.64 (-1.56%) | $18.10 | $17.60 | 1.61 M | $5.04 B |
| 10/16/2026 | $18.13 | $17.89 (-1.32%) | $18.52 | $17.79 | 1.86 M | $5.11 B |
| 10/15/2026 | $17.88 | $18.07 (1.06%) | $18.20 | $17.71 | 2.43 M | $5.16 B |
| 10/14/2026 | $17.82 | $17.73 (-0.51%) | $18.02 | $17.63 | 2.28 M | $5.07 B |
| 10/13/2026 | $18.19 | $18.21 (0.11%) | $18.32 | $17.92 | 1.65 M | $5.20 B |
| 10/12/2026 | $18.04 | $18.15 (0.61%) | $18.16 | $17.95 | 1.56 M | $5.19 B |
| 10/09/2026 | $17.83 | $18.06 (1.29%) | $18.24 | $17.65 | 1.60 M | $5.16 B |
| 10/08/2026 | $17.80 | $17.83 (0.17%) | $18.25 | $17.51 | 2.25 M | $5.10 B |
| 10/07/2026 | $18.13 | $17.90 (-1.27%) | $18.69 | $17.87 | 1.61 M | $5.12 B |
| 10/06/2026 | $18.77 | $18.25 (-2.77%) | $18.98 | $18.19 | 1.65 M | $5.22 B |
| 10/05/2026 | $18.28 | $18.55 (1.48%) | $18.71 | $18.16 | 2.51 M | $5.30 B |
| 10/02/2026 | $17.99 | $18.22 (1.28%) | $18.47 | $17.99 | 2.08 M | $5.21 B |
| 10/01/2026 | $18.40 | $18.12 (-1.52%) | $18.49 | $18.09 | 1.64 M | $5.18 B |
| 09/30/2026 | $18.68 | $18.49 (-1.02%) | $18.76 | $18.39 | 2.03 M | $5.28 B |
| 09/29/2026 | $18.43 | $18.60 (0.92%) | $18.65 | $18.27 | 1.64 M | $5.32 B |
| 09/28/2026 | $18.28 | $18.45 (0.93%) | $18.55 | $18.21 | 1.39 M | $5.27 B |
| 09/25/2026 | $18.44 | $18.34 (-0.54%) | $18.58 | $18.21 | 1.25 M | $5.24 B |
| 09/24/2026 | $18.24 | $18.45 (1.15%) | $18.63 | $18.23 | 1.32 M | $5.27 B |
| 09/23/2026 | $18.68 | $18.29 (-2.09%) | $18.82 | $18.17 | 1.76 M | $5.23 B |
| 09/22/2026 | $18.79 | $18.69 (-0.53%) | $18.95 | $18.62 | 1.50 M | $5.34 B |
| 09/21/2026 | $18.81 | $18.70 (-0.58%) | $18.94 | $18.52 | 2.15 M | $5.34 B |
| 09/18/2026 | $18.94 | $18.73 (-1.11%) | $19.01 | $18.66 | 6.38 M | $5.35 B |
| 09/17/2026 | $19.64 | $18.95 (-3.51%) | $19.64 | $18.94 | 2.01 M | $5.42 B |
| 09/16/2026 | $19.13 | $19.33 (1.05%) | $19.63 | $19.11 | 2.84 M | $5.52 B |
| 09/15/2026 | $18.58 | $18.98 (2.15%) | $18.99 | $18.56 | 1.82 M | $5.42 B |
| 09/14/2026 | $18.47 | $18.52 (0.27%) | $18.64 | $18.38 | 1.57 M | $5.29 B |
| 09/11/2026 | $18.41 | $18.37 (-0.22%) | $18.60 | $18.19 | 1.31 M | $5.25 B |
| 09/10/2026 | $18.04 | $18.26 (1.22%) | $18.44 | $18.01 | 1.79 M | $5.22 B |
| 09/09/2026 | $18.48 | $18.33 (-0.81%) | $18.55 | $18.15 | 1.98 M | $5.24 B |
| 09/08/2026 | $18.85 | $18.59 (-1.38%) | $19.10 | $18.56 | 2.02 M | $5.31 B |
| 09/04/2026 | $18.91 | $18.90 (-0.05%) | $19.05 | $18.80 | 1.22 M | $5.40 B |
| 09/03/2026 | $19.19 | $19.03 (-0.83%) | $19.21 | $18.60 | 2.47 M | $5.44 B |
| 09/02/2026 | $18.72 | $18.96 (1.28%) | $19.03 | $18.72 | 1.46 M | $5.42 B |
| 09/01/2026 | $18.87 | $18.68 (-1.01%) | $18.90 | $18.43 | 1.58 M | $5.34 B |
| 08/31/2026 | $19.12 | $18.90 (-1.15%) | $19.19 | $18.74 | 1.89 M | $5.40 B |
| 08/28/2026 | $19.45 | $19.27 (-0.93%) | $19.45 | $19.27 | 1.39 M | $5.51 B |
| 08/27/2026 | $19.55 | $19.48 (-0.36%) | $19.72 | $19.46 | 1.78 M | $5.57 B |
| 08/26/2026 | $19.51 | $19.54 (0.15%) | $19.73 | $19.50 | 1.91 M | $5.58 B |
| 08/25/2026 | $19.24 | $19.51 (1.4%) | $19.56 | $19.11 | 1.76 M | $5.58 B |
| 08/24/2026 | $19.48 | $19.17 (-1.59%) | $19.52 | $18.98 | 1.99 M | $5.48 B |
| 08/21/2026 | $19.30 | $19.57 (1.4%) | $19.63 | $19.04 | 2.35 M | $5.59 B |
| 08/20/2026 | $18.96 | $19.22 (1.37%) | $19.45 | $18.96 | 3.31 M | $5.49 B |
| 08/19/2026 | $18.65 | $19.00 (1.88%) | $19.24 | $18.60 | 2.68 M | $5.43 B |
| 08/18/2026 | $18.84 | $18.51 (-1.75%) | $18.85 | $18.39 | 2.46 M | $5.29 B |
| 08/17/2026 | $18.78 | $18.80 (0.11%) | $18.91 | $18.50 | 7.82 M | $5.37 B |
| 08/14/2026 | $18.96 | $18.89 (-0.37%) | $18.98 | $18.77 | 1.56 M | $5.40 B |
| 08/13/2026 | $18.90 | $19.02 (0.63%) | $19.18 | $18.82 | 1.95 M | $5.44 B |
| 08/12/2026 | $19.05 | $18.89 (-0.84%) | $19.08 | $18.74 | 2.52 M | $5.40 B |
| 08/11/2026 | $18.90 | $19.11 (1.11%) | $19.27 | $18.80 | 3.71 M | $5.46 B |
| 08/10/2026 | $18.66 | $18.97 (1.66%) | $19.01 | $18.61 | 3.29 M | $5.42 B |
| 08/07/2026 | $19.79 | $18.86 (-4.7%) | $19.79 | $18.70 | 3.38 M | $5.39 B |
| 08/06/2026 | $18.55 | $18.91 (1.94%) | $19.20 | $18.32 | 5.85 M | $5.40 B |
| 08/05/2026 | $18.27 | $17.98 (-1.59%) | $18.27 | $17.91 | 3.05 M | $5.14 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.
