5 DAY PERFORMANCE
-7.90%
1 MONTH PERFORMANCE
-6.96%
3 MONTH PERFORMANCE
+4.97%
6 MONTH PERFORMANCE
-16.31%
YEAR-TO-DATE PERFORMANCE
-17.40%
1 YEAR PERFORMANCE
+31.38%
Sotera Health Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $15.69 | $15.74 (0.32%) | $15.94 | $15.61 | 1.74 M | $4.48 B |
| 06/18/2026 | $15.56 | $15.82 (1.67%) | $15.85 | $15.54 | 3.18 M | $4.51 B |
| 06/17/2026 | $16.01 | $15.46 (-3.44%) | $16.50 | $15.39 | 3.03 M | $4.40 B |
| 06/16/2026 | $16.32 | $16.04 (-1.72%) | $16.39 | $15.98 | 1.86 M | $4.57 B |
| 06/15/2026 | $16.26 | $16.23 (-0.18%) | $16.43 | $16.10 | 1.78 M | $4.62 B |
| 06/12/2026 | $16.42 | $16.19 (-1.4%) | $16.59 | $16.08 | 1.45 M | $4.61 B |
| 06/11/2026 | $16.35 | $16.39 (0.24%) | $16.48 | $16.11 | 3.83 M | $4.67 B |
| 06/10/2026 | $16.53 | $16.27 (-1.57%) | $16.83 | $16.26 | 1.92 M | $4.64 B |
| 06/09/2026 | $16.02 | $16.53 (3.18%) | $16.58 | $15.67 | 3.66 M | $4.71 B |
| 06/08/2026 | $15.69 | $15.86 (1.08%) | $16.11 | $15.65 | 2.45 M | $4.52 B |
| 06/05/2026 | $15.89 | $15.62 (-1.7%) | $15.91 | $15.54 | 2.09 M | $4.45 B |
| 06/04/2026 | $15.50 | $15.57 (0.45%) | $15.85 | $15.40 | 2.78 M | $4.44 B |
| 06/03/2026 | $14.87 | $15.27 (2.69%) | $15.31 | $14.87 | 2.48 M | $4.35 B |
| 06/02/2026 | $15.49 | $15.02 (-3.03%) | $15.52 | $14.79 | 3.37 M | $4.28 B |
| 06/01/2026 | $15.50 | $15.54 (0.26%) | $15.78 | $15.37 | 1.89 M | $4.43 B |
| 05/29/2026 | $15.71 | $15.64 (-0.45%) | $15.73 | $15.57 | 2.68 M | $4.46 B |
| 05/28/2026 | $15.45 | $15.75 (1.94%) | $15.86 | $15.41 | 2.32 M | $4.49 B |
| 05/27/2026 | $16.00 | $15.54 (-2.88%) | $16.10 | $15.53 | 2.86 M | $4.43 B |
| 05/26/2026 | $15.74 | $15.96 (1.4%) | $16.02 | $15.59 | 3.08 M | $4.55 B |
| 05/22/2026 | $15.73 | $15.66 (-0.45%) | $16.01 | $15.61 | 2.31 M | $4.46 B |
| 05/21/2026 | $15.42 | $15.71 (1.88%) | $15.78 | $15.23 | 2.07 M | $4.48 B |
| 05/20/2026 | $15.32 | $15.55 (1.5%) | $15.57 | $15.07 | 2.68 M | $4.43 B |
| 05/19/2026 | $15.32 | $15.23 (-0.59%) | $15.41 | $15.07 | 2.70 M | $4.34 B |
| 05/18/2026 | $15.30 | $15.35 (0.33%) | $15.75 | $15.28 | 3.92 M | $4.37 B |
| 05/15/2026 | $15.37 | $15.27 (-0.65%) | $15.46 | $15.25 | 6.86 M | $4.35 B |
| 05/14/2026 | $15.59 | $15.49 (-0.64%) | $15.74 | $15.34 | 4.04 M | $4.41 B |
| 05/13/2026 | $15.67 | $15.48 (-1.21%) | $15.85 | $15.28 | 11.76 M | $4.41 B |
| 05/12/2026 | $15.28 | $15.63 (2.29%) | $15.67 | $15.16 | 14.77 M | $4.45 B |
| 05/11/2026 | $15.77 | $15.43 (-2.16%) | $15.85 | $15.42 | 3.03 M | $4.40 B |
| 05/08/2026 | $15.77 | $15.78 (0.06%) | $15.86 | $15.54 | 2.43 M | $4.50 B |
| 05/07/2026 | $15.95 | $15.67 (-1.76%) | $16.17 | $15.66 | 3.51 M | $4.46 B |
| 05/06/2026 | $15.50 | $15.80 (1.94%) | $15.91 | $15.40 | 4.41 M | $4.50 B |
| 05/05/2026 | $14.72 | $15.33 (4.14%) | $15.35 | $14.26 | 8.12 M | $4.37 B |
| 05/04/2026 | $15.41 | $15.39 (-0.13%) | $15.91 | $15.33 | 4.66 M | $4.38 B |
| 05/01/2026 | $15.55 | $15.50 (-0.32%) | $15.79 | $15.48 | 3.56 M | $4.42 B |
| 04/30/2026 | $15.46 | $15.56 (0.65%) | $15.60 | $15.30 | 2.96 M | $4.43 B |
| 04/29/2026 | $15.43 | $15.45 (0.13%) | $15.64 | $15.23 | 2.93 M | $4.40 B |
| 04/28/2026 | $15.80 | $15.54 (-1.65%) | $15.90 | $15.33 | 1.94 M | $4.43 B |
| 04/27/2026 | $15.60 | $15.81 (1.35%) | $15.86 | $15.60 | 2.08 M | $4.50 B |
| 04/24/2026 | $15.32 | $15.58 (1.7%) | $15.61 | $15.22 | 2.70 M | $4.44 B |
| 04/23/2026 | $15.52 | $15.33 (-1.22%) | $15.61 | $15.13 | 1.98 M | $4.37 B |
| 04/22/2026 | $16.06 | $15.63 (-2.68%) | $16.08 | $15.52 | 1.97 M | $4.45 B |
| 04/21/2026 | $16.31 | $15.97 (-2.08%) | $16.54 | $15.92 | 1.96 M | $4.55 B |
| 04/20/2026 | $16.19 | $16.28 (0.56%) | $16.36 | $16.17 | 1.86 M | $4.64 B |
| 04/17/2026 | $16.00 | $16.30 (1.88%) | $16.50 | $15.98 | 2.69 M | $4.64 B |
| 04/16/2026 | $16.03 | $15.83 (-1.25%) | $16.11 | $15.69 | 2.71 M | $4.51 B |
| 04/15/2026 | $15.93 | $16.03 (0.63%) | $16.16 | $15.93 | 2.92 M | $4.57 B |
| 04/14/2026 | $15.73 | $15.93 (1.27%) | $15.98 | $15.72 | 1.97 M | $4.54 B |
| 04/13/2026 | $15.25 | $15.70 (2.95%) | $15.74 | $15.25 | 2.65 M | $4.47 B |
| 04/10/2026 | $15.34 | $15.36 (0.13%) | $15.43 | $15.24 | 1.91 M | $4.38 B |
| 04/09/2026 | $15.16 | $15.28 (0.79%) | $15.35 | $14.92 | 1.86 M | $4.35 B |
| 04/08/2026 | $15.18 | $15.24 (0.4%) | $15.35 | $15.10 | 3.39 M | $4.34 B |
| 04/07/2026 | $14.81 | $14.64 (-1.15%) | $14.99 | $14.53 | 2.54 M | $4.17 B |
| 04/06/2026 | $14.96 | $14.87 (-0.6%) | $15.06 | $14.69 | 3.47 M | $4.24 B |
| 04/02/2026 | $14.54 | $14.96 (2.89%) | $15.10 | $14.46 | 3.98 M | $4.26 B |
| 04/01/2026 | $14.46 | $14.87 (2.84%) | $14.96 | $14.45 | 4.25 M | $4.24 B |
| 03/31/2026 | $13.49 | $14.34 (6.3%) | $14.37 | $13.49 | 5.75 M | $4.09 B |
| 03/30/2026 | $13.17 | $13.25 (0.61%) | $13.37 | $13.09 | 1.87 M | $3.77 B |
| 03/27/2026 | $13.41 | $13.13 (-2.09%) | $13.58 | $13.09 | 2.66 M | $3.74 B |
| 03/26/2026 | $13.56 | $13.54 (-0.15%) | $13.79 | $13.52 | 1.66 M | $3.86 B |
| 03/25/2026 | $14.00 | $13.70 (-2.14%) | $14.10 | $13.59 | 2.18 M | $3.90 B |
| 03/24/2026 | $13.73 | $13.84 (0.8%) | $13.94 | $13.62 | 2.75 M | $3.94 B |
| 03/23/2026 | $14.03 | $13.88 (-1.07%) | $14.10 | $13.76 | 2.94 M | $3.95 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.
