Free Trial

Sotera Health (SHC) Stock Chart & Stock Price History

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free SHC Stock Alerts
$11.29
-0.12 (-1.05%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Sotera Health Stock Price Performance

5 Day
Performance
-0.96%
1 Month
Performance
+3.11%
3 Month
Performance
-32.03%
6 Month
Performance
-17.32%
Year-To-Date
Performance
-33.00%
1 Year
Performance
-22.88%
Receive SHC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sotera Health and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
weirdest stock market marches on
For the last few months, Graham Lindman has been urging investors to ignore virtually every stock on the exchange and only focus on the handful of “Apex Stocks” that produce all the wealth. And he sure seems to be right! Because while we’re in an extremely bullish market, it’s not because most companies are doing that well. It’s because a handful of wealth generating juggernauts are yanking the market to all time highs. That’s why this headline called it the “Weirdest bull market”
Graham is hosting a “tell all” workshop about his Apex Indicator here

SHC Stock Chart for Sunday, May, 19, 2024

SHC Chart by TradingView

Sotera Health Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$11.41$11.29
-1.05%		$11.55$11.22467,492 shs$3.20 billion
05/16/2024$11.41$11.41$11.48$11.34482,913 shs$3.23 billion
05/15/2024$11.40$11.41
+0.09%		$11.57$11.27554,259 shs$3.23 billion
05/14/2024$11.38$11.40
+0.18%		$11.66$11.30796,956 shs$3.23 billion
05/13/2024$11.04$11.38
+3.08%		$11.43$10.941.20 million shs$3.22 billion
05/10/2024$11.33$11.04
-2.56%		$11.36$10.86942,183 shs$3.13 billion
05/09/2024$11.22$11.33
+1.03%		$11.40$11.204.49 million shs$3.21 billion
05/08/2024$11.47$11.22
-2.22%		$11.49$11.17978,790 shs$3.17 billion
05/07/2024$11.29$11.47
+1.59%		$11.59$11.251.15 million shs$3.25 billion
05/06/2024$11.02$11.29
+2.45%		$11.39$11.07744,480 shs$3.20 billion
05/03/2024$10.91$11.02
+1.01%		$11.48$11.001.04 million shs$3.12 billion
05/02/2024$11.27$10.91
-3.19%		$11.23$10.751.64 million shs$3.09 billion
05/01/2024$11.20$11.27
+0.63%		$11.47$11.031.10 million shs$3.19 billion
04/30/2024$11.38$11.20
-1.58%		$11.40$11.131.57 million shs$3.17 billion
04/29/2024$11.40$11.38
-0.18%		$11.64$11.29933,579 shs$3.22 billion
04/26/2024$11.32$11.40
+0.71%		$11.65$11.22737,652 shs$3.23 billion
04/25/2024$11.27$11.32
+0.44%		$11.61$11.01721,160 shs$3.20 billion
04/24/2024$11.38$11.27
-0.97%		$11.46$11.111.17 million shs$3.19 billion
04/23/2024$11.09$11.38
+2.61%		$11.55$11.121.14 million shs$3.22 billion
04/22/2024$10.95$11.09
+1.28%		$11.11$10.88716,627 shs$3.14 billion
04/19/2024$10.90$10.95
+0.46%		$10.96$10.74946,460 shs$3.10 billion
04/18/2024$10.75$10.90
+1.40%		$10.99$10.71706,893 shs$3.09 billion
04/17/2024$10.89$10.75
-1.29%		$11.02$10.72980,611 shs$3.04 billion
04/16/2024$11.01$10.89
-1.09%		$11.06$10.85773,883 shs$3.08 billion
04/15/2024$11.28$11.01
-2.39%		$11.47$11.001.12 million shs$3.12 billion
04/12/2024$11.42$11.28
-1.23%		$11.38$11.261.37 million shs$3.19 billion
04/11/2024$11.42$11.42$11.64$11.29657,799 shs$3.23 billion
04/10/2024$11.62$11.42
-1.72%		$11.44$11.101.08 million shs$3.23 billion
04/09/2024$11.40$11.62
+1.93%		$11.66$11.401.06 million shs$3.29 billion
04/08/2024$11.34$11.40
+0.53%		$11.54$11.231.03 million shs$3.22 billion
04/05/2024$11.40$11.34
-0.53%		$11.52$11.261.19 million shs$3.21 billion
04/04/2024$11.54$11.40
-1.21%		$11.78$11.361.00 million shs$3.22 billion
04/03/2024$11.38$11.54
+1.41%		$11.79$11.361.43 million shs$3.26 billion
04/02/2024$11.70$11.38
-2.74%		$11.62$11.371.40 million shs$3.22 billion
04/01/2024$12.01$11.70
-2.58%		$12.03$11.501.23 million shs$3.31 billion
03/29/2024$12.01$12.01$12.16$11.811.68 million shs$3.40 billion
03/28/2024$11.87$12.01
+1.18%		$12.16$11.831.68 million shs$3.40 billion
03/27/2024$11.53$11.87
+2.95%		$11.91$11.651.70 million shs$3.36 billion
03/26/2024$11.75$11.53
-1.87%		$11.86$11.472.39 million shs$3.26 billion
03/25/2024$11.30$11.75
+3.98%		$12.39$11.722.87 million shs$3.32 billion
Free report reveals “two-baggers” for 2024 (Ad)

We’ve put together something special for our subscribers — a free report on 5 stocks we believe could double in 2024. It’s straightforward, easy to understand, and most importantly, actionable.

Download your free report today!
03/22/2024$11.54$11.30
-2.08%		$11.53$11.181.72 million shs$3.20 billion
03/21/2024$11.78$11.54
-2.04%		$11.81$10.974.24 million shs$3.26 billion
03/20/2024$13.11$11.78
-10.14%		$13.19$10.749.24 million shs$3.33 billion
03/19/2024$14.33$13.11
-8.51%		$14.47$13.052.00 million shs$3.71 billion
03/18/2024$14.52$14.33
-1.31%		$14.92$14.231.92 million shs$4.05 billion
03/15/2024$14.18$14.52
+2.40%		$14.55$14.033.24 million shs$4.11 billion
03/14/2024$13.94$14.18
+1.72%		$14.19$13.891.76 million shs$4.01 billion
03/13/2024$13.77$13.94
+1.23%		$14.03$13.69987,487 shs$3.94 billion
03/12/2024$14.00$13.77
-1.64%		$13.97$13.69696,796 shs$3.89 billion
03/11/2024$13.83$14.00
+1.23%		$14.31$13.661.14 million shs$3.96 billion
03/08/2024$13.98$13.83
-1.07%		$14.29$13.80880,603 shs$3.91 billion
03/07/2024$14.23$13.98
-1.76%		$14.41$13.842.14 million shs$3.95 billion
03/06/2024$14.00$14.23
+1.64%		$14.38$13.871.49 million shs$4.02 billion
03/05/2024$14.59$14.00
-4.04%		$14.81$14.001.70 million shs$3.96 billion
03/04/2024$14.56$14.59
+0.21%		$14.93$14.413.41 million shs$4.13 billion
03/01/2024$15.01$14.56
-3.00%		$15.03$13.6213.13 million shs$4.12 billion
02/29/2024$14.96$15.01
+0.37%		$15.39$14.689.91 million shs$4.24 billion
02/28/2024$17.34$14.96
-13.75%		$17.00$14.765.49 million shs$4.23 billion
02/27/2024$17.06$17.34
+1.64%		$17.44$14.562.06 million shs$4.90 billion
02/26/2024$16.81$17.06
+1.49%		$17.10$16.292.63 million shs$4.82 billion
02/23/2024$16.60$16.81
+1.27%		$16.91$16.591.60 million shs$4.75 billion
02/22/2024$16.40$16.60
+1.22%		$16.60$16.33659,104 shs$4.69 billion
02/21/2024$16.25$16.40
+0.92%		$16.54$15.461.32 million shs$4.63 billion
02/20/2024$16.61$16.25
-2.17%		$16.60$16.161.23 million shs$4.59 billion
02/19/2024$16.61$16.61$16.78$16.49699,700 shs$4.69 billion

Related Companies:
This page (NASDAQ:SHC) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.”
InvestorPlace
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
How Biden has already won 2024
Porter & Company
Urgent Nvidia Warning
Altimetry