5 DAY PERFORMANCE
-5.29%
1 MONTH PERFORMANCE
+1.72%
3 MONTH PERFORMANCE
+0.25%
6 MONTH PERFORMANCE
+29.67%
YEAR-TO-DATE PERFORMANCE
+16.59%
1 YEAR PERFORMANCE
+21.48%
Sotera Health Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/17/2025 | $15.55 | $15.26 (-1.86%) | $15.79 | $15.24 | 2.29 M | $4.33 B |
| 11/14/2025 | $15.88 | $15.64 (-1.51%) | $15.90 | $15.58 | 2.92 M | $4.44 B |
| 11/13/2025 | $16.30 | $16.01 (-1.78%) | $16.48 | $16.00 | 3.66 M | $4.55 B |
| 11/12/2025 | $16.12 | $16.25 (0.81%) | $16.36 | $16.01 | 5.11 M | $4.62 B |
| 11/11/2025 | $15.81 | $16.13 (2.02%) | $16.24 | $15.79 | 11.56 M | $4.58 B |
| 11/10/2025 | $15.77 | $15.74 (-0.19%) | $15.84 | $15.47 | 2.43 M | $4.47 B |
| 11/07/2025 | $15.54 | $15.68 (0.9%) | $15.84 | $15.31 | 10.28 M | $4.45 B |
| 11/06/2025 | $15.80 | $16.01 (1.33%) | $16.34 | $15.80 | 1.41 M | $4.55 B |
| 11/05/2025 | $16.68 | $15.81 (-5.22%) | $16.70 | $15.79 | 1.93 M | $4.49 B |
| 11/04/2025 | $17.56 | $16.43 (-6.44%) | $17.78 | $16.15 | 4.01 M | $4.67 B |
| 11/03/2025 | $16.26 | $16.61 (2.15%) | $16.99 | $16.26 | 2.58 M | $4.72 B |
| 10/31/2025 | $16.23 | $16.60 (2.28%) | $16.66 | $15.59 | 1.28 M | $4.72 B |
| 10/30/2025 | $16.46 | $16.34 (-0.73%) | $16.65 | $16.28 | 863.83 K | $4.64 B |
| 10/29/2025 | $16.49 | $16.58 (0.55%) | $16.77 | $16.47 | 1.11 M | $4.71 B |
| 10/28/2025 | $16.61 | $16.56 (-0.3%) | $16.76 | $16.42 | 641.80 K | $4.70 B |
| 10/27/2025 | $16.86 | $16.71 (-0.89%) | $16.96 | $16.63 | 835.44 K | $4.74 B |
| 10/24/2025 | $16.90 | $16.86 (-0.24%) | $17.15 | $16.84 | 1.04 M | $4.79 B |
| 10/23/2025 | $16.76 | $16.90 (0.84%) | $17.01 | $16.54 | 1.35 M | $4.80 B |
| 10/22/2025 | $16.61 | $16.75 (0.84%) | $16.91 | $16.54 | 1.35 M | $4.76 B |
| 10/21/2025 | $16.85 | $16.62 (-1.36%) | $17.02 | $16.54 | 1.42 M | $4.72 B |
| 10/20/2025 | $16.29 | $16.71 (2.58%) | $17.04 | $16.29 | 2.04 M | $4.74 B |
| 10/17/2025 | $16.27 | $16.16 (-0.68%) | $16.30 | $15.95 | 891.80 K | $4.59 B |
| 10/16/2025 | $16.25 | $16.33 (0.49%) | $16.52 | $16.10 | 981.82 K | $4.64 B |
| 10/15/2025 | $16.08 | $16.25 (1.06%) | $16.29 | $16.04 | 913.10 K | $4.61 B |
| 10/14/2025 | $15.57 | $15.99 (2.7%) | $16.05 | $15.45 | 1.04 M | $4.54 B |
| 10/13/2025 | $15.46 | $15.67 (1.36%) | $15.79 | $15.37 | 702.10 K | $4.45 B |
| 10/10/2025 | $15.77 | $15.35 (-2.66%) | $15.79 | $15.27 | 1.17 M | $4.36 B |
| 10/09/2025 | $15.98 | $15.78 (-1.25%) | $16.08 | $15.75 | 714.04 K | $4.48 B |
| 10/08/2025 | $16.18 | $16.00 (-1.11%) | $16.24 | $15.98 | 1.00 M | $4.54 B |
| 10/07/2025 | $16.34 | $16.08 (-1.59%) | $16.54 | $15.98 | 1.16 M | $4.57 B |
| 10/06/2025 | $15.93 | $16.22 (1.82%) | $16.30 | $15.65 | 1.27 M | $4.61 B |
| 10/03/2025 | $15.97 | $15.95 (-0.13%) | $16.18 | $15.88 | 1.92 M | $4.53 B |
| 10/02/2025 | $16.16 | $15.88 (-1.73%) | $16.22 | $15.77 | 1.31 M | $4.51 B |
| 10/01/2025 | $15.68 | $16.19 (3.25%) | $16.23 | $15.23 | 2.56 M | $4.60 B |
| 09/30/2025 | $15.69 | $15.73 (0.25%) | $15.91 | $15.47 | 1.78 M | $4.47 B |
| 09/29/2025 | $15.99 | $15.75 (-1.5%) | $15.99 | $15.64 | 1.27 M | $4.47 B |
| 09/26/2025 | $15.61 | $15.81 (1.28%) | $15.86 | $15.49 | 1.17 M | $4.49 B |
| 09/25/2025 | $15.57 | $15.54 (-0.19%) | $15.59 | $15.20 | 1.42 M | $4.41 B |
| 09/24/2025 | $16.00 | $15.69 (-1.94%) | $16.08 | $15.58 | 1.41 M | $4.45 B |
| 09/23/2025 | $16.11 | $16.00 (-0.68%) | $16.42 | $15.95 | 1.71 M | $4.54 B |
| 09/22/2025 | $15.64 | $16.14 (3.2%) | $16.22 | $15.58 | 1.98 M | $4.58 B |
| 09/19/2025 | $15.99 | $15.63 (-2.25%) | $16.10 | $15.62 | 2.72 M | $4.44 B |
| 09/18/2025 | $16.26 | $15.97 (-1.78%) | $16.54 | $15.94 | 1.09 M | $4.53 B |
| 09/17/2025 | $16.40 | $16.25 (-0.91%) | $16.64 | $16.17 | 1.51 M | $4.61 B |
| 09/16/2025 | $16.24 | $16.30 (0.37%) | $16.34 | $15.43 | 1.64 M | $4.63 B |
| 09/15/2025 | $16.02 | $16.23 (1.31%) | $16.29 | $15.91 | 1.66 M | $4.61 B |
| 09/12/2025 | $16.04 | $16.05 (0.06%) | $16.23 | $15.97 | 2.49 M | $4.56 B |
| 09/11/2025 | $15.78 | $16.12 (2.15%) | $16.15 | $15.77 | 2.33 M | $4.58 B |
| 09/10/2025 | $15.68 | $15.74 (0.38%) | $16.03 | $15.65 | 1.97 M | $4.47 B |
| 09/09/2025 | $15.90 | $15.81 (-0.57%) | $15.90 | $15.46 | 2.14 M | $4.49 B |
| 09/08/2025 | $15.72 | $15.91 (1.21%) | $16.12 | $15.52 | 8.80 M | $4.52 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.
