NASDAQ:SHC
Sotera Health Company Stock Price (Quote)
$11.02
+0.110 (+1.01%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.71 | $11.79 | Friday, 3rd May 2024 SHC stock ended at $11.02. This is 1.01% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.32% from a day low at $11.00 to a day high of $11.48. |
| 90 days | $10.71 | $17.44 | |
| 52 weeks | $10.71 | $19.40 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $11.25 | $11.48 | $11.00 | $11.02 | 1 008 975 |
| May 02, 2024 | $11.19 | $11.23 | $10.75 | $10.91 | 1 621 081 |
| May 01, 2024 | $11.10 | $11.47 | $11.03 | $11.27 | 1 085 375 |
| Apr 30, 2024 | $11.28 | $11.40 | $11.13 | $11.20 | 1 537 642 |
| Apr 29, 2024 | $11.55 | $11.64 | $11.29 | $11.38 | 729 942 |
| Apr 26, 2024 | $11.33 | $11.65 | $11.22 | $11.40 | 717 357 |
| Apr 25, 2024 | $11.22 | $11.61 | $11.01 | $11.32 | 717 463 |
| Apr 24, 2024 | $11.31 | $11.46 | $11.12 | $11.27 | 1 157 898 |
| Apr 23, 2024 | $11.15 | $11.55 | $11.12 | $11.38 | 1 104 215 |
| Apr 22, 2024 | $11.01 | $11.11 | $10.88 | $11.09 | 688 180 |
| Apr 19, 2024 | $10.89 | $10.96 | $10.74 | $10.95 | 877 548 |
| Apr 18, 2024 | $10.74 | $10.99 | $10.71 | $10.90 | 681 826 |
| Apr 17, 2024 | $10.94 | $11.02 | $10.72 | $10.75 | 961 621 |
| Apr 16, 2024 | $10.98 | $11.06 | $10.85 | $10.89 | 745 693 |
| Apr 15, 2024 | $11.30 | $11.47 | $11.00 | $11.01 | 1 114 784 |
| Apr 12, 2024 | $11.34 | $11.38 | $11.26 | $11.28 | 1 371 520 |
| Apr 11, 2024 | $11.54 | $11.64 | $11.29 | $11.42 | 650 187 |
| Apr 10, 2024 | $11.18 | $11.44 | $11.10 | $11.42 | 1 075 545 |
| Apr 09, 2024 | $11.45 | $11.66 | $11.40 | $11.62 | 1 051 650 |
| Apr 08, 2024 | $11.41 | $11.54 | $11.23 | $11.40 | 897 335 |
| Apr 05, 2024 | $11.34 | $11.52 | $11.26 | $11.34 | 1 000 887 |
| Apr 04, 2024 | $11.56 | $11.78 | $11.36 | $11.40 | 998 397 |
| Apr 03, 2024 | $11.73 | $11.79 | $11.36 | $11.54 | 1 307 646 |
| Apr 02, 2024 | $11.58 | $11.62 | $11.37 | $11.38 | 1 383 696 |
| Apr 01, 2024 | $11.97 | $12.03 | $11.50 | $11.70 | 1 200 245 |
