5 DAY PERFORMANCE
-18.42%
1 MONTH PERFORMANCE
-19.15%
3 MONTH PERFORMANCE
-7.02%
6 MONTH PERFORMANCE
-17.92%
YEAR-TO-DATE PERFORMANCE
-17.40%
1 YEAR PERFORMANCE
+29.86%
Sotera Health Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $19.79 | $18.88 (-4.61%) | $19.79 | $18.74 | 932.36 K | $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 |
| 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 |
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.
