Sotera Health Company - Common Stock (SHC)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	16.76	17.00	16.54	16.90	1,350,759	16.90
10/22/2025	16.61	16.91	16.54	16.75	1,348,440	16.75
10/21/2025	16.85	17.02	16.54	16.62	1,415,298	16.62
10/20/2025	16.29	17.04	16.29	16.71	2,044,240	16.71
10/17/2025	16.27	16.30	15.95	16.16	891,778	16.16
10/16/2025	16.25	16.52	16.10	16.33	981,821	16.33
10/15/2025	16.08	16.29	16.04	16.25	913,103	16.25
10/14/2025	15.57	16.05	15.45	15.99	1,042,495	15.99
10/13/2025	15.46	15.79	15.37	15.67	702,081	15.67
10/10/2025	15.77	15.79	15.27	15.35	1,168,710	15.35
10/09/2025	15.98	16.08	15.75	15.78	714,043	15.78
10/08/2025	16.18	16.24	15.98	16.00	1,003,435	16.00
10/07/2025	16.34	16.54	15.98	16.08	1,164,922	16.08
10/06/2025	15.93	16.30	15.65	16.22	1,273,508	16.22
10/03/2025	15.97	16.18	15.88	15.95	1,918,795	15.95
10/02/2025	16.16	16.22	15.77	15.88	1,309,509	15.88
10/01/2025	15.68	16.23	15.22	16.19	2,564,753	16.19
9/30/2025	15.69	15.91	15.47	15.73	1,783,062	15.73
9/29/2025	15.99	15.99	15.64	15.75	1,268,964	15.75
9/26/2025	15.61	15.86	15.49	15.81	1,167,359	15.81
9/25/2025	15.57	15.59	15.20	15.54	1,423,702	15.54
9/24/2025	16.00	16.08	15.58	15.69	1,411,588	15.69
9/23/2025	16.11	16.42	15.95	16.00	1,709,830	16.00
9/22/2025	15.64	16.21	15.57	16.14	1,983,700	16.14
9/19/2025	15.99	16.09	15.62	15.63	2,715,213	15.63
9/18/2025	16.26	16.54	15.94	15.97	1,092,804	15.97
9/17/2025	16.40	16.64	16.17	16.25	1,511,403	16.25
9/16/2025	16.24	16.34	15.43	16.30	1,641,096	16.30
9/15/2025	16.02	16.29	15.91	16.23	1,660,246	16.23
9/12/2025	16.04	16.23	15.96	16.05	2,486,842	16.05
9/11/2025	15.78	16.15	15.77	16.12	2,328,336	16.12
9/10/2025	15.68	16.03	15.64	15.74	1,971,179	15.74
9/09/2025	15.90	15.90	15.46	15.81	2,140,051	15.81
9/08/2025	15.72	16.12	15.52	15.91	8,803,326	15.91
9/05/2025	15.54	15.89	15.48	15.62	4,327,142	15.62
9/04/2025	15.48	15.64	15.20	15.50	8,520,010	15.50
9/03/2025	16.11	16.27	15.72	15.98	2,070,360	15.98
9/02/2025	16.24	16.33	15.50	16.16	1,396,306	16.16
8/29/2025	16.18	16.40	16.10	16.37	1,031,574	16.37
8/28/2025	16.32	16.50	15.96	16.20	1,781,685	16.20
8/27/2025	16.30	16.51	16.26	16.50	1,536,238	16.50
8/26/2025	16.39	16.51	16.28	16.40	1,513,353	16.40
8/25/2025	16.33	16.42	16.27	16.39	1,168,849	16.39
8/22/2025	16.05	16.55	15.99	16.43	1,302,741	16.43
8/21/2025	16.17	16.21	15.87	15.93	1,229,854	15.93
8/20/2025	16.07	16.34	15.94	16.30	1,413,709	16.30
8/19/2025	15.78	16.27	15.78	16.16	2,008,577	16.16
8/18/2025	15.75	15.82	15.46	15.80	1,731,591	15.80
8/15/2025	15.77	15.85	15.63	15.74	1,392,256	15.74
8/14/2025	15.76	15.89	15.54	15.76	1,887,058	15.76
8/13/2025	14.92	15.76	14.85	15.72	2,339,057	15.72
8/12/2025	14.14	14.87	14.03	14.86	2,731,659	14.86
8/11/2025	14.01	14.11	13.86	14.06	3,194,208	14.06
8/08/2025	13.50	14.05	12.95	13.97	4,337,273	13.97
8/07/2025	11.18	11.43	11.12	11.22	1,515,997	11.22
8/06/2025	11.17	11.18	11.00	11.06	923,367	11.06
8/05/2025	11.26	11.48	11.03	11.19	1,338,166	11.19
8/04/2025	11.22	11.48	11.11	11.28	1,023,695	11.28
8/01/2025	11.35	11.41	11.02	11.15	938,037	11.15
7/31/2025	11.76	11.89	11.38	11.49	920,039	11.49
7/30/2025	12.16	12.20	11.81	11.91	895,271	11.91
7/29/2025	12.31	12.45	12.10	12.14	748,317	12.14
7/28/2025	12.28	12.39	12.19	12.29	1,232,520	12.29
7/25/2025	12.19	12.46	12.04	12.30	1,286,925	12.30