5 DAY PERFORMANCE
-24.62%
1 MONTH PERFORMANCE
-25.55%
3 MONTH PERFORMANCE
-7.90%
6 MONTH PERFORMANCE
+7.93%
YEAR-TO-DATE PERFORMANCE
-17.40%
1 YEAR PERFORMANCE
-6.78%
Sotera Health Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $18.81 | $18.70 (-0.58%) | $18.94 | $18.52 | 2.08 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 |
| 08/04/2026 | $18.00 | $18.11 (0.61%) | $18.26 | $17.83 | 2.09 M | $5.18 B |
| 08/03/2026 | $17.82 | $17.99 (0.95%) | $18.24 | $17.77 | 1.73 M | $5.14 B |
| 07/31/2026 | $17.81 | $17.86 (0.28%) | $17.91 | $17.51 | 1.51 M | $5.09 B |
| 07/30/2026 | $17.53 | $17.85 (1.83%) | $17.89 | $17.39 | 1.68 M | $5.09 B |
| 07/29/2026 | $17.76 | $17.53 (-1.3%) | $17.93 | $17.34 | 4.08 M | $4.99 B |
| 07/28/2026 | $17.27 | $17.76 (2.84%) | $17.84 | $17.27 | 5.73 M | $5.06 B |
| 07/27/2026 | $17.47 | $17.24 (-1.32%) | $17.51 | $17.15 | 2.34 M | $4.91 B |
| 07/24/2026 | $17.60 | $17.35 (-1.42%) | $17.74 | $17.34 | 2.43 M | $4.94 B |
| 07/23/2026 | $17.14 | $17.49 (2.04%) | $17.64 | $17.11 | 5.70 M | $4.98 B |
| 07/22/2026 | $17.37 | $17.29 (-0.46%) | $17.57 | $17.19 | 2.60 M | $4.93 B |
| 07/21/2026 | $17.27 | $17.40 (0.75%) | $17.62 | $16.83 | 2.78 M | $4.96 B |
| 07/20/2026 | $17.72 | $17.42 (-1.69%) | $17.75 | $17.39 | 2.20 M | $4.96 B |
| 07/17/2026 | $18.09 | $17.75 (-1.88%) | $18.36 | $17.69 | 3.21 M | $5.06 B |
| 07/16/2026 | $18.15 | $18.27 (0.66%) | $18.52 | $18.13 | 2.36 M | $5.20 B |
| 07/15/2026 | $17.77 | $18.15 (2.14%) | $18.19 | $17.70 | 2.38 M | $5.17 B |
| 07/14/2026 | $18.07 | $17.77 (-1.66%) | $18.08 | $17.43 | 3.57 M | $5.06 B |
| 07/13/2026 | $18.32 | $18.17 (-0.82%) | $18.48 | $17.99 | 2.94 M | $5.18 B |
| 07/10/2026 | $18.50 | $18.42 (-0.43%) | $18.55 | $18.20 | 2.30 M | $5.25 B |
| 07/09/2026 | $17.48 | $18.39 (5.21%) | $18.40 | $17.43 | 3.60 M | $5.24 B |
| 07/08/2026 | $17.92 | $17.47 (-2.51%) | $17.99 | $17.43 | 3.38 M | $4.98 B |
| 07/07/2026 | $17.98 | $18.02 (0.22%) | $18.06 | $17.72 | 2.97 M | $5.13 B |
| 07/06/2026 | $17.93 | $17.86 (-0.39%) | $17.94 | $17.58 | 1.99 M | $5.09 B |
| 07/02/2026 | $17.85 | $17.93 (0.45%) | $17.94 | $17.61 | 3.09 M | $5.11 B |
| 07/01/2026 | $17.75 | $17.75 (0%) | $18.11 | $17.72 | 3.26 M | $5.06 B |
| 06/30/2026 | $17.62 | $17.75 (0.74%) | $17.81 | $17.29 | 2.01 M | $5.06 B |
| 06/29/2026 | $17.38 | $17.52 (0.81%) | $17.53 | $17.15 | 2.38 M | $4.99 B |
| 06/26/2026 | $17.10 | $17.38 (1.64%) | $17.40 | $17.10 | 3.95 M | $4.95 B |
| 06/25/2026 | $16.92 | $17.10 (1.06%) | $17.35 | $16.87 | 2.39 M | $4.87 B |
| 06/24/2026 | $15.99 | $16.69 (4.38%) | $16.76 | $15.98 | 4.68 M | $4.75 B |
| 06/23/2026 | $15.63 | $15.84 (1.34%) | $15.94 | $15.62 | 2.10 M | $4.51 B |
| 06/22/2026 | $15.69 | $15.74 (0.32%) | $15.94 | $15.61 | 1.74 M | $4.48 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.
