Sotera Health Company - Common Stock (SHC)

Historical Prices For Sotera Health Company - Common Stock (SHC)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	11.03	11.53	10.95	11.50	1,128,095	11.50
4/01/2025	11.60	11.69	11.00	11.13	3,689,126	11.13
3/31/2025	11.65	11.79	11.46	11.66	961,541	11.66
3/28/2025	11.73	11.80	11.59	11.77	863,596	11.77
3/27/2025	11.71	11.90	11.64	11.80	1,117,605	11.80
3/26/2025	11.95	12.05	11.62	11.69	751,476	11.69
3/25/2025	12.25	12.95	11.85	11.93	1,242,862	11.93
3/24/2025	12.02	12.38	11.85	12.21	1,283,853	12.21
3/21/2025	11.61	12.01	11.61	11.90	1,623,348	11.90
3/20/2025	12.17	12.26	11.84	11.97	1,331,556	11.97
3/19/2025	12.04	12.36	12.04	12.24	943,168	12.24
3/18/2025	11.82	12.02	11.79	11.99	992,380	11.99
3/17/2025	11.61	12.03	11.61	11.93	894,328	11.93
3/14/2025	11.44	11.66	11.32	11.59	1,318,743	11.59
3/13/2025	11.29	11.52	11.26	11.36	1,585,794	11.36
3/12/2025	11.36	11.44	11.05	11.28	1,489,198	11.28
3/11/2025	11.80	11.96	11.32	11.38	1,397,041	11.38
3/10/2025	12.07	12.20	11.75	11.81	1,286,146	11.81
3/07/2025	11.99	12.25	11.79	12.16	1,387,673	12.16
3/06/2025	11.74	12.16	11.72	12.04	950,544	12.04
3/05/2025	11.52	11.84	11.46	11.82	1,119,049	11.82
3/04/2025	11.53	11.76	11.36	11.47	1,780,128	11.47
3/03/2025	12.38	12.40	11.60	11.68	2,441,486	11.68
2/28/2025	12.30	12.66	11.90	12.47	1,816,519	12.47
2/27/2025	13.71	13.71	12.11	12.28	3,153,775	12.28
2/26/2025	13.73	13.96	13.28	13.64	1,607,142	13.64
2/25/2025	13.50	13.75	13.33	13.73	824,749	13.73
2/24/2025	13.53	13.65	13.27	13.46	1,226,944	13.46
2/21/2025	13.52	13.69	13.46	13.52	864,109	13.52
2/20/2025	13.65	13.74	13.46	13.52	766,374	13.52
2/19/2025	13.32	13.65	13.32	13.63	705,778	13.63
2/18/2025	13.54	13.74	13.37	13.50	2,016,563	13.50
2/14/2025	13.49	13.71	13.44	13.48	520,854	13.48
2/13/2025	13.48	13.51	13.29	13.43	569,642	13.43
2/12/2025	13.58	13.71	13.37	13.39	500,174	13.39
2/11/2025	13.74	13.93	13.53	13.69	853,762	13.69
2/10/2025	13.69	13.89	13.53	13.87	852,602	13.87
2/07/2025	13.77	13.88	13.47	13.64	732,465	13.64
2/06/2025	13.90	13.94	13.77	13.80	797,224	13.80
2/05/2025	13.88	13.97	13.78	13.84	719,108	13.84
2/04/2025	13.74	13.90	13.62	13.81	711,651	13.81
2/03/2025	13.48	13.80	13.36	13.71	984,502	13.71
1/31/2025	14.00	14.00	13.71	13.71	800,531	13.71
1/30/2025	13.80	13.96	13.73	13.95	911,742	13.95
1/29/2025	13.75	13.86	13.53	13.68	608,236	13.68
1/28/2025	13.98	14.00	13.71	13.75	667,434	13.75
1/27/2025	13.69	13.97	13.56	13.95	1,184,887	13.95
1/24/2025	13.68	13.79	13.41	13.65	1,017,860	13.65
1/23/2025	13.56	13.70	13.11	13.69	915,080	13.69
1/22/2025	13.30	13.68	13.19	13.60	950,913	13.60
1/21/2025	13.11	13.52	13.11	13.31	876,059	13.31
1/17/2025	12.64	13.01	12.59	12.98	1,032,485	12.98
1/16/2025	12.51	12.71	12.23	12.69	1,118,827	12.69
1/15/2025	12.87	13.06	12.44	12.56	1,453,222	12.56
1/14/2025	13.03	13.11	12.63	12.76	1,059,647	12.76
1/13/2025	13.05	13.43	12.78	13.09	753,749	13.09
1/10/2025	13.26	13.36	12.96	13.11	790,678	13.11
1/08/2025	13.43	13.50	13.13	13.39	1,000,428	13.39
1/07/2025	13.51	13.72	13.35	13.49	712,778	13.49
1/06/2025	13.59	13.72	13.35	13.44	716,632	13.44
1/03/2025	13.68	13.74	13.40	13.63	728,318	13.63