5 DAY PERFORMANCE
+10.53%
1 MONTH PERFORMANCE
+0.37%
3 MONTH PERFORMANCE
+0.30%
6 MONTH PERFORMANCE
-18.45%
YEAR-TO-DATE PERFORMANCE
-1.75%
1 YEAR PERFORMANCE
-2.40%
Sotera Health Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $11.36 | $11.28 (-0.7%) | $11.44 | $11.06 | 1.49 M | $3.19 B |
| 03/11/2025 | $11.80 | $11.38 (-3.56%) | $11.96 | $11.32 | 1.40 M | $3.22 B |
| 03/10/2025 | $12.07 | $11.81 (-2.15%) | $12.20 | $11.75 | 1.29 M | $3.35 B |
| 03/07/2025 | $11.99 | $12.16 (1.42%) | $12.25 | $11.79 | 1.39 M | $3.44 B |
| 03/06/2025 | $11.74 | $12.04 (2.56%) | $12.16 | $11.72 | 950,544 | $3.41 B |
| 03/05/2025 | $11.52 | $11.82 (2.6%) | $11.84 | $11.46 | 1.12 M | $3.35 B |
| 03/04/2025 | $11.53 | $11.47 (-0.52%) | $11.76 | $11.36 | 1.78 M | $3.25 B |
| 03/03/2025 | $12.38 | $11.68 (-5.65%) | $12.40 | $11.60 | 2.44 M | $3.31 B |
| 02/28/2025 | $12.30 | $12.47 (1.38%) | $12.66 | $11.90 | 1.82 M | $3.53 B |
| 02/27/2025 | $13.71 | $12.28 (-10.43%) | $13.71 | $12.11 | 3.15 M | $3.48 B |
| 02/26/2025 | $13.73 | $13.64 (-0.66%) | $13.96 | $13.28 | 1.61 M | $3.86 B |
| 02/25/2025 | $13.50 | $13.73 (1.7%) | $13.75 | $13.33 | 824,749 | $3.89 B |
| 02/24/2025 | $13.53 | $13.47 (-0.44%) | $13.65 | $13.27 | 1.23 M | $3.82 B |
| 02/21/2025 | $13.52 | $13.52 (0%) | $13.69 | $13.46 | 864,109 | $3.83 B |
| 02/20/2025 | $13.65 | $13.52 (-0.95%) | $13.74 | $13.46 | 766,574 | $3.83 B |
| 02/19/2025 | $13.32 | $13.63 (2.33%) | $13.65 | $13.32 | 705,800 | $3.86 B |
| 02/18/2025 | $13.54 | $13.50 (-0.3%) | $13.74 | $13.37 | 2.02 M | $3.82 B |
| 02/14/2025 | $13.49 | $13.48 (-0.07%) | $13.71 | $13.44 | 520,900 | $3.82 B |
| 02/13/2025 | $13.48 | $13.43 (-0.37%) | $13.51 | $13.30 | 569,642 | $3.80 B |
| 02/12/2025 | $13.58 | $13.39 (-1.4%) | $13.71 | $13.37 | 500,200 | $3.79 B |
| 02/11/2025 | $13.74 | $13.69 (-0.36%) | $13.93 | $13.53 | 853,800 | $3.88 B |
| 02/10/2025 | $13.69 | $13.87 (1.31%) | $13.89 | $13.53 | 852,602 | $3.93 B |
| 02/07/2025 | $13.77 | $13.64 (-0.94%) | $13.88 | $13.47 | 732,500 | $3.86 B |
| 02/06/2025 | $13.90 | $13.80 (-0.72%) | $13.94 | $13.77 | 797,224 | $3.91 B |
| 02/05/2025 | $13.88 | $13.84 (-0.29%) | $13.97 | $13.78 | 719,108 | $3.92 B |
| 02/04/2025 | $13.74 | $13.81 (0.51%) | $13.91 | $13.62 | 711,700 | $3.91 B |
| 02/03/2025 | $13.48 | $13.71 (1.71%) | $13.80 | $13.36 | 994,800 | $3.88 B |
| 01/31/2025 | $14.00 | $13.71 (-2.07%) | $14.00 | $13.71 | 800,531 | $3.88 B |
| 01/30/2025 | $13.80 | $13.95 (1.09%) | $13.96 | $13.73 | 911,742 | $3.95 B |
| 01/29/2025 | $13.75 | $13.68 (-0.51%) | $13.86 | $13.53 | 608,236 | $3.87 B |
| 01/28/2025 | $13.98 | $13.75 (-1.65%) | $14.00 | $13.71 | 667,434 | $3.89 B |
| 01/27/2025 | $13.69 | $13.95 (1.9%) | $13.97 | $13.56 | 1.18 M | $3.95 B |
| 01/24/2025 | $13.68 | $13.65 (-0.22%) | $13.79 | $13.41 | 1.02 M | $3.86 B |
| 01/23/2025 | $13.56 | $13.69 (0.96%) | $13.70 | $13.11 | 915,100 | $3.88 B |
| 01/22/2025 | $13.30 | $13.60 (2.26%) | $13.68 | $13.19 | 950,913 | $3.85 B |
| 01/21/2025 | $13.11 | $13.31 (1.53%) | $13.52 | $13.11 | 876,100 | $3.77 B |
| 01/17/2025 | $12.64 | $12.98 (2.69%) | $13.01 | $12.59 | 1.03 M | $3.67 B |
| 01/16/2025 | $12.51 | $12.69 (1.44%) | $12.71 | $12.24 | 1.12 M | $3.59 B |
| 01/15/2025 | $12.87 | $12.56 (-2.41%) | $13.06 | $12.44 | 1.45 M | $3.56 B |
| 01/14/2025 | $13.03 | $12.76 (-2.07%) | $13.11 | $12.63 | 1.06 M | $3.61 B |
| 01/13/2025 | $13.05 | $13.09 (0.31%) | $13.43 | $12.78 | 753,749 | $3.71 B |
| 01/10/2025 | $13.26 | $13.11 (-1.13%) | $13.36 | $12.96 | 790,700 | $3.71 B |
| 01/08/2025 | $13.43 | $13.39 (-0.3%) | $13.50 | $13.13 | 1.00 M | $3.79 B |
| 01/07/2025 | $13.51 | $13.49 (-0.15%) | $13.72 | $13.35 | 712,800 | $3.82 B |
| 01/06/2025 | $13.59 | $13.44 (-1.1%) | $13.72 | $13.35 | 716,743 | $3.80 B |
| 01/03/2025 | $13.68 | $13.63 (-0.37%) | $13.74 | $13.40 | 728,318 | $3.86 B |
| 01/02/2025 | $13.73 | $13.62 (-0.8%) | $13.92 | $13.53 | 649,000 | $3.86 B |
| 12/31/2024 | $13.40 | $13.68 (2.09%) | $13.75 | $13.37 | 767,120 | $3.87 B |
| 12/30/2024 | $13.43 | $13.36 (-0.52%) | $13.56 | $13.10 | 873,018 | $3.78 B |
| 12/27/2024 | $13.49 | $13.48 (-0.07%) | $13.65 | $13.41 | 694,536 | $3.82 B |
| 12/26/2024 | $13.39 | $13.51 (0.9%) | $13.62 | $13.39 | 657,033 | $3.82 B |
| 12/24/2024 | $13.40 | $13.55 (1.12%) | $13.65 | $13.35 | 497,700 | $3.84 B |
| 12/23/2024 | $13.22 | $13.33 (0.83%) | $13.36 | $12.90 | 949,218 | $3.77 B |
| 12/20/2024 | $13.27 | $13.24 (-0.23%) | $13.66 | $13.24 | 3.23 M | $3.75 B |
| 12/19/2024 | $13.20 | $13.27 (0.53%) | $13.41 | $13.04 | 1.08 M | $3.76 B |
| 12/18/2024 | $13.13 | $13.20 (0.53%) | $13.43 | $13.02 | 1.67 M | $3.74 B |
| 12/17/2024 | $12.94 | $13.08 (1.08%) | $13.51 | $12.94 | 1.36 M | $3.70 B |
| 12/16/2024 | $13.14 | $12.99 (-1.14%) | $13.36 | $12.90 | 1.18 M | $3.68 B |
| 12/13/2024 | $13.29 | $13.15 (-1.05%) | $13.51 | $13.06 | 811,641 | $3.72 B |
| 12/12/2024 | $13.21 | $13.40 (1.44%) | $13.57 | $13.08 | 882,146 | $3.79 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.
