5 DAY PERFORMANCE
-6.00%
1 MONTH PERFORMANCE
-2.02%
3 MONTH PERFORMANCE
-17.92%
6 MONTH PERFORMANCE
-8.99%
YEAR-TO-DATE PERFORMANCE
-17.40%
1 YEAR PERFORMANCE
+13.39%
Sotera Health Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $15.50 | $15.80 (1.9%) | $15.91 | $15.40 | 2.27 M | $4.48 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 | $4.42 B |
| 04/29/2026 | $15.43 | $15.45 (0.13%) | $15.64 | $15.23 | 2.93 M | $4.39 B |
| 04/28/2026 | $15.80 | $15.54 (-1.65%) | $15.90 | $15.33 | 1.94 M | $4.41 B |
| 04/27/2026 | $15.60 | $15.81 (1.35%) | $15.86 | $15.60 | 2.08 M | $4.49 B |
| 04/24/2026 | $15.32 | $15.58 (1.7%) | $15.61 | $15.22 | 2.70 M | $4.42 B |
| 04/23/2026 | $15.52 | $15.33 (-1.22%) | $15.61 | $15.13 | 1.98 M | $4.35 B |
| 04/22/2026 | $16.06 | $15.63 (-2.68%) | $16.08 | $15.52 | 1.97 M | $4.44 B |
| 04/21/2026 | $16.31 | $15.97 (-2.08%) | $16.54 | $15.92 | 1.96 M | $4.53 B |
| 04/20/2026 | $16.19 | $16.28 (0.56%) | $16.36 | $16.17 | 1.86 M | $4.62 B |
| 04/17/2026 | $16.00 | $16.30 (1.88%) | $16.50 | $15.98 | 2.69 M | $4.63 B |
| 04/16/2026 | $16.03 | $15.83 (-1.25%) | $16.11 | $15.69 | 2.71 M | $4.50 B |
| 04/15/2026 | $15.93 | $16.03 (0.63%) | $16.16 | $15.93 | 2.92 M | $4.55 B |
| 04/14/2026 | $15.73 | $15.93 (1.27%) | $15.98 | $15.72 | 1.97 M | $4.52 B |
| 04/13/2026 | $15.25 | $15.70 (2.95%) | $15.74 | $15.25 | 2.65 M | $4.46 B |
| 04/10/2026 | $15.34 | $15.36 (0.13%) | $15.43 | $15.24 | 1.91 M | $4.36 B |
| 04/09/2026 | $15.16 | $15.28 (0.79%) | $15.35 | $14.92 | 1.86 M | $4.34 B |
| 04/08/2026 | $15.18 | $15.24 (0.4%) | $15.35 | $15.10 | 3.39 M | $4.33 B |
| 04/07/2026 | $14.81 | $14.64 (-1.15%) | $14.99 | $14.53 | 2.54 M | $4.16 B |
| 04/06/2026 | $14.96 | $14.87 (-0.6%) | $15.06 | $14.69 | 3.47 M | $4.22 B |
| 04/02/2026 | $14.54 | $14.96 (2.89%) | $15.10 | $14.46 | 3.98 M | $4.25 B |
| 04/01/2026 | $14.46 | $14.87 (2.84%) | $14.96 | $14.45 | 4.25 M | $4.22 B |
| 03/31/2026 | $13.49 | $14.34 (6.3%) | $14.37 | $13.49 | 5.75 M | $4.07 B |
| 03/30/2026 | $13.17 | $13.25 (0.61%) | $13.37 | $13.09 | 1.87 M | $3.76 B |
| 03/27/2026 | $13.41 | $13.13 (-2.09%) | $13.58 | $13.09 | 2.66 M | $3.73 B |
| 03/26/2026 | $13.56 | $13.54 (-0.15%) | $13.79 | $13.52 | 1.66 M | $3.84 B |
| 03/25/2026 | $14.00 | $13.70 (-2.14%) | $14.10 | $13.59 | 2.18 M | $3.89 B |
| 03/24/2026 | $13.73 | $13.84 (0.8%) | $13.94 | $13.62 | 2.75 M | $3.93 B |
| 03/23/2026 | $14.03 | $13.88 (-1.07%) | $14.10 | $13.76 | 2.94 M | $3.94 B |
| 03/20/2026 | $13.52 | $13.50 (-0.15%) | $13.62 | $13.37 | 5.59 M | $3.83 B |
| 03/19/2026 | $13.58 | $13.56 (-0.15%) | $13.80 | $13.40 | 2.48 M | $3.85 B |
| 03/18/2026 | $13.71 | $13.75 (0.29%) | $13.98 | $13.69 | 2.61 M | $3.90 B |
| 03/17/2026 | $13.74 | $13.85 (0.8%) | $13.96 | $13.67 | 2.23 M | $3.93 B |
| 03/16/2026 | $13.47 | $13.57 (0.74%) | $13.78 | $13.47 | 2.44 M | $3.85 B |
| 03/13/2026 | $13.41 | $13.42 (0.07%) | $13.75 | $13.29 | 3.80 M | $3.81 B |
| 03/12/2026 | $13.73 | $13.32 (-2.99%) | $13.85 | $13.23 | 3.51 M | $3.78 B |
| 03/11/2026 | $13.93 | $13.92 (-0.07%) | $14.35 | $13.89 | 3.44 M | $3.95 B |
| 03/10/2026 | $14.60 | $14.06 (-3.7%) | $14.70 | $14.03 | 4.84 M | $3.99 B |
| 03/09/2026 | $14.47 | $14.57 (0.69%) | $14.80 | $14.14 | 11.00 M | $4.14 B |
| 03/06/2026 | $14.82 | $14.66 (-1.08%) | $15.05 | $14.62 | 3.83 M | $4.16 B |
| 03/05/2026 | $15.35 | $15.06 (-1.89%) | $15.45 | $15.03 | 10.76 M | $4.28 B |
| 03/04/2026 | $15.72 | $15.76 (0.25%) | $15.89 | $15.61 | 1.51 M | $4.48 B |
| 03/03/2026 | $15.51 | $15.70 (1.23%) | $15.85 | $15.40 | 1.22 M | $4.46 B |
| 03/02/2026 | $15.98 | $15.91 (-0.44%) | $16.22 | $15.73 | 1.51 M | $4.52 B |
| 02/27/2026 | $16.11 | $16.25 (0.87%) | $16.46 | $16.10 | 1.90 M | $4.61 B |
| 02/26/2026 | $16.16 | $16.47 (1.92%) | $16.52 | $16.09 | 2.04 M | $4.68 B |
| 02/25/2026 | $16.78 | $16.16 (-3.69%) | $16.98 | $15.96 | 2.72 M | $4.59 B |
| 02/24/2026 | $17.58 | $16.72 (-4.89%) | $17.87 | $16.60 | 2.67 M | $4.75 B |
| 02/23/2026 | $17.46 | $17.49 (0.17%) | $17.69 | $17.20 | 2.20 M | $4.97 B |
| 02/20/2026 | $17.33 | $17.49 (0.92%) | $17.73 | $17.26 | 1.15 M | $4.97 B |
| 02/19/2026 | $17.36 | $17.40 (0.23%) | $17.48 | $17.22 | 1.07 M | $4.94 B |
| 02/18/2026 | $17.06 | $17.45 (2.29%) | $17.56 | $17.00 | 1.24 M | $4.96 B |
| 02/17/2026 | $17.12 | $17.09 (-0.18%) | $17.37 | $16.98 | 1.24 M | $4.85 B |
| 02/13/2026 | $16.99 | $17.12 (0.77%) | $17.43 | $16.72 | 1.58 M | $4.86 B |
| 02/12/2026 | $17.39 | $16.97 (-2.42%) | $17.39 | $16.64 | 1.78 M | $4.82 B |
| 02/11/2026 | $17.47 | $17.37 (-0.57%) | $17.57 | $17.09 | 1.49 M | $4.93 B |
| 02/10/2026 | $17.40 | $17.46 (0.34%) | $17.70 | $17.29 | 1.19 M | $4.96 B |
| 02/09/2026 | $17.72 | $17.41 (-1.75%) | $17.72 | $17.27 | 1.41 M | $4.95 B |
| 02/06/2026 | $17.47 | $17.75 (1.6%) | $17.80 | $17.33 | 1.52 M | $5.04 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.
