Sotera Health Stock Price History
NASDAQ: SHCHealth CareMisc Health and Biotechnology ServicesUSD
18.06+0.23 (+1.29%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SHC price history at a glance
The price history for Sotera Health (SHC) on this page begins on November 16, 2020, when the stock closed at $25.10; it most recently closed at $18.06 on October 5, 2026. The highest price in this record is $30.38, reached on March 15, 2021; the latest close is 40.6% below that peak. Across the 5 complete calendar years in the table, SHC finished higher in 2 and lower in 3. Its best year was 2023 (+102.3%) and its worst was 2022 (-64.6%).
Over roughly 6 years the share price changed -28.0%, a -5.4% compound annual price return (excluding dividends). In the last 12 months alone, SHC has gained 14.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $30.38
- Date of high
- Mar 15, 2021
- Low since 2020
- $5.78
- Date of low
- Nov 7, 2022
- 52-week high
- $19.85
- 52-week low
- $13.09
- IPO year
- 2020
- Last close
- $18.06
SHC returns
1 week
-0.88%
1 month
-1.47%
3 months
-1.95%
6 months
+17.58%
Year to date
+2.38%
1 year
+14.45%
3 years
+35.18%
5 years
-30.94%
SHC price return, excluding dividends.
SHC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 18.06 | +2.09% |
| 2025 | 17.69 | +29.79% |
| 2024 | 13.63 | -19.11% |
| 2023 | 16.85 | +102.28% |
| 2022 | 8.33 | -64.63% |
| 2021 | 23.55 | -14.18% |
| 2020* | 27.44 | +9.32% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
SHC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18.00 | 18.24 | 17.68 | 18.06 | +1.29% | |
| 17.80 | 17.90 | 17.51 | 17.83 | -0.39% | |
| 18.13 | 18.69 | 17.87 | 17.90 | -1.92% | |
| 18.77 | 18.98 | 18.19 | 18.25 | -1.62% | |
| 18.28 | 18.71 | 18.16 | 18.55 | +1.81% | |
| 17.99 | 18.47 | 17.99 | 18.22 | +0.55% | |
| 18.40 | 18.49 | 18.09 | 18.12 | -2.00% | |
| 18.68 | 18.76 | 18.39 | 18.49 | -0.59% | |
| 18.43 | 18.65 | 18.28 | 18.60 | +0.81% | |
| 18.28 | 18.55 | 18.21 | 18.45 | +0.60% | |
| 18.44 | 18.58 | 18.21 | 18.34 | -0.60% | |
| 18.24 | 18.63 | 18.23 | 18.45 | +0.87% | |
| 18.68 | 18.82 | 18.17 | 18.29 | -2.14% | |
| 18.79 | 18.95 | 18.62 | 18.69 | -0.05% | |
| 18.81 | 18.94 | 18.52 | 18.70 | -0.16% | |
| 18.94 | 19.01 | 18.66 | 18.73 | -1.16% | |
| 19.64 | 19.64 | 18.94 | 18.95 | -1.97% | |
| 19.13 | 19.63 | 19.11 | 19.33 | +1.84% | |
| 18.58 | 18.99 | 18.56 | 18.98 | +2.48% | |
| 18.47 | 18.64 | 18.38 | 18.52 | +0.82% | |
| 18.41 | 18.60 | 18.19 | 18.37 | +0.60% | |
| 18.04 | 18.44 | 18.01 | 18.26 | -0.38% | |
| 18.48 | 18.55 | 18.15 | 18.33 | -1.40% | |
| 18.85 | 19.10 | 18.56 | 18.59 | -1.64% | |
| 18.91 | 19.05 | 18.80 | 18.90 | -0.68% | |
| 19.19 | 19.21 | 18.60 | 19.03 | +0.37% | |
| 18.72 | 19.03 | 18.72 | 18.96 | +1.50% | |
| 18.87 | 18.90 | 18.43 | 18.68 | -1.16% | |
| 19.12 | 19.19 | 18.74 | 18.90 | -1.92% | |
| 19.45 | 19.45 | 19.27 | 19.27 | -1.08% | |
| 19.55 | 19.72 | 19.46 | 19.48 | -0.31% | |
| 19.51 | 19.73 | 19.50 | 19.54 | +0.15% | |
| 19.24 | 19.56 | 19.11 | 19.51 | +1.77% | |
| 19.48 | 19.52 | 18.98 | 19.17 | -2.04% | |
| 19.30 | 19.63 | 19.04 | 19.57 | +1.82% | |
| 18.96 | 19.46 | 18.96 | 19.22 | +1.16% | |
| 18.65 | 19.24 | 18.60 | 19.00 | +2.65% | |
| 18.84 | 18.85 | 18.39 | 18.51 | -1.54% | |
| 18.78 | 18.91 | 18.50 | 18.80 | -0.48% | |
| 18.96 | 18.98 | 18.78 | 18.89 | -0.68% | |
| 18.90 | 19.18 | 18.82 | 19.02 | +0.69% | |
| 19.05 | 19.08 | 18.74 | 18.89 | -1.15% | |
| 18.90 | 19.27 | 18.80 | 19.11 | +0.74% | |
| 18.66 | 19.01 | 18.61 | 18.97 | +0.58% | |
| 19.79 | 19.79 | 18.70 | 18.86 | -0.26% | |
| 18.55 | 19.21 | 18.32 | 18.91 | +5.17% | |
| 18.27 | 18.27 | 17.91 | 17.98 | -0.72% | |
| 18.00 | 18.26 | 17.83 | 18.11 | +0.67% | |
| 17.82 | 18.24 | 17.77 | 17.99 | +0.73% | |
| 17.81 | 17.91 | 17.51 | 17.86 | +0.06% | |
| 17.53 | 17.89 | 17.39 | 17.85 | +1.83% | |
| 17.76 | 17.93 | 17.34 | 17.53 | -1.30% | |
| 17.27 | 17.84 | 17.27 | 17.76 | +3.02% | |
| 17.47 | 17.51 | 17.15 | 17.24 | -0.63% | |
| 17.60 | 17.74 | 17.34 | 17.35 | -0.80% | |
| 17.14 | 17.64 | 17.11 | 17.49 | +1.16% | |
| 17.37 | 17.57 | 17.19 | 17.29 | -0.63% | |
| 17.27 | 17.62 | 16.83 | 17.40 | -0.11% | |
| 17.72 | 17.75 | 17.39 | 17.42 | -1.86% | |
| 18.09 | 18.36 | 17.69 | 17.75 | -2.85% | |
| 18.15 | 18.52 | 18.13 | 18.27 | +0.66% | |
| 17.77 | 18.19 | 17.70 | 18.15 | +2.14% | |
| 18.07 | 18.08 | 17.43 | 17.77 | -2.20% | |
| 18.32 | 18.48 | 17.99 | 18.17 | -1.36% | |
| 18.50 | 18.55 | 18.20 | 18.42 | +0.16% | |
| 17.48 | 18.40 | 17.43 | 18.39 | +5.27% | |
| 17.92 | 17.99 | 17.44 | 17.47 | -3.05% | |
| 17.98 | 18.06 | 17.72 | 18.02 | +0.90% | |
| 17.93 | 17.94 | 17.58 | 17.86 | -0.39% | |
| 17.85 | 17.94 | 17.62 | 17.93 | +1.01% | |
| 17.75 | 18.11 | 17.72 | 17.75 | 0.00% | |
| 17.62 | 17.81 | 17.29 | 17.75 | +1.31% | |
| 17.38 | 17.53 | 17.15 | 17.52 | +0.81% | |
| 17.10 | 17.40 | 17.10 | 17.38 | +1.64% | |
| 16.92 | 17.35 | 16.87 | 17.10 | +2.46% | |
| 15.99 | 16.76 | 15.98 | 16.69 | +5.37% | |
| 15.63 | 15.94 | 15.62 | 15.84 | +0.64% | |
| 15.69 | 15.94 | 15.61 | 15.74 | -0.51% | |
| 15.56 | 15.85 | 15.54 | 15.82 | +2.33% | |
| 16.01 | 16.50 | 15.39 | 15.46 | -3.62% | |
| 16.32 | 16.39 | 15.98 | 16.04 | -1.17% | |
| 16.26 | 16.43 | 16.10 | 16.23 | +0.25% | |
| 16.42 | 16.59 | 16.08 | 16.19 | -1.22% | |
| 16.35 | 16.48 | 16.11 | 16.39 | +0.74% | |
| 16.53 | 16.83 | 16.26 | 16.27 | -1.57% | |
| 16.02 | 16.58 | 15.67 | 16.53 | +4.22% | |
| 15.69 | 16.11 | 15.65 | 15.86 | +1.54% | |
| 15.89 | 15.91 | 15.54 | 15.62 | +0.32% | |
| 15.50 | 15.85 | 15.40 | 15.57 | +1.96% | |
| 14.87 | 15.31 | 14.87 | 15.27 | +1.66% | |
| 15.49 | 15.52 | 14.79 | 15.02 | -3.35% | |
| 15.50 | 15.78 | 15.37 | 15.54 | -0.64% | |
| 15.71 | 15.73 | 15.57 | 15.64 | -0.70% | |
| 15.45 | 15.86 | 15.41 | 15.75 | +1.35% | |
| 16.00 | 16.10 | 15.53 | 15.54 | -2.63% | |
| 15.74 | 16.03 | 15.59 | 15.96 | +1.92% | |
| 15.73 | 16.01 | 15.61 | 15.66 | -0.32% | |
| 15.42 | 15.78 | 15.23 | 15.71 | +1.03% | |
| 15.32 | 15.57 | 15.07 | 15.55 | +2.10% | |
| 15.32 | 15.41 | 15.07 | 15.23 | -0.78% | |
| 15.30 | 15.75 | 15.28 | 15.35 | +0.52% | |
| 15.37 | 15.46 | 15.25 | 15.27 | -1.42% | |
| 15.59 | 15.74 | 15.34 | 15.49 | +0.06% | |
| 15.67 | 15.85 | 15.28 | 15.48 | -0.96% | |
| 15.28 | 15.67 | 15.16 | 15.63 | +1.30% | |
| 15.77 | 15.85 | 15.42 | 15.43 | -2.22% | |
| 15.77 | 15.86 | 15.54 | 15.78 | +0.70% | |
| 15.95 | 16.17 | 15.66 | 15.67 | -0.82% | |
| 15.50 | 15.91 | 15.40 | 15.80 | +3.07% | |
| 14.72 | 15.35 | 14.26 | 15.33 | -0.39% | |
| 15.41 | 15.91 | 15.33 | 15.39 | -0.71% | |
| 15.55 | 15.79 | 15.48 | 15.50 | -0.39% | |
| 15.46 | 15.60 | 15.30 | 15.56 | +0.71% | |
| 15.43 | 15.64 | 15.23 | 15.45 | -0.58% | |
| 15.80 | 15.90 | 15.33 | 15.54 | -1.71% | |
| 15.60 | 15.86 | 15.60 | 15.81 | +1.48% | |
| 15.32 | 15.61 | 15.22 | 15.58 | +1.63% | |
| 15.52 | 15.61 | 15.13 | 15.33 | -1.92% | |
| 16.06 | 16.08 | 15.52 | 15.63 | -2.13% | |
| 16.31 | 16.54 | 15.92 | 15.97 | -1.90% | |
| 16.19 | 16.37 | 16.17 | 16.28 | -0.12% | |
| 16.00 | 16.50 | 15.98 | 16.30 | +2.97% | |
| 16.03 | 16.11 | 15.69 | 15.83 | -1.25% | |
| 15.93 | 16.16 | 15.93 | 16.03 | +0.63% | |
| 15.73 | 15.98 | 15.72 | 15.93 | +1.46% | |
| 15.25 | 15.74 | 15.25 | 15.70 | +2.21% | |
| 15.34 | 15.43 | 15.24 | 15.36 | +0.52% | |
| 15.16 | 15.35 | 14.92 | 15.28 | +0.26% | |
| 15.18 | 15.35 | 15.10 | 15.24 | +4.10% | |
| 14.81 | 14.99 | 14.53 | 14.64 | -1.55% | |
| 14.96 | 15.06 | 14.69 | 14.87 | -0.60% | |
| 14.54 | 15.10 | 14.46 | 14.96 | +0.61% | |
| 14.46 | 14.96 | 14.45 | 14.87 | +3.70% | |
| 13.49 | 14.37 | 13.49 | 14.34 | +8.23% | |
| 13.17 | 13.37 | 13.09 | 13.25 | +0.91% | |
| 13.41 | 13.58 | 13.09 | 13.13 | -3.03% | |
| 13.56 | 13.79 | 13.52 | 13.54 | -1.17% | |
| 14.00 | 14.10 | 13.59 | 13.70 | -0.98% | |
| 13.73 | 13.94 | 13.62 | 13.84 | -0.32% | |
| 14.03 | 14.10 | 13.76 | 13.88 | +2.81% | |
| 13.52 | 13.62 | 13.37 | 13.50 | -0.44% | |
| 13.58 | 13.80 | 13.40 | 13.56 | -1.38% | |
| 13.71 | 13.98 | 13.69 | 13.75 | -0.72% | |
| 13.74 | 13.96 | 13.67 | 13.85 | +2.06% | |
| 13.47 | 13.78 | 13.47 | 13.57 | +1.16% | |
| 13.41 | 13.75 | 13.29 | 13.42 | +0.71% | |
| 13.73 | 13.85 | 13.23 | 13.32 | -4.31% | |
| 13.93 | 14.35 | 13.89 | 13.92 | -1.00% | |
| 14.60 | 14.70 | 14.03 | 14.06 | -3.50% | |
| 14.47 | 14.80 | 14.14 | 14.57 | -0.61% | |
| 14.82 | 15.05 | 14.62 | 14.66 | -2.66% | |
| 15.35 | 15.45 | 15.03 | 15.06 | -4.44% | |
| 15.72 | 15.89 | 15.61 | 15.76 | +0.38% | |
| 15.51 | 15.85 | 15.40 | 15.70 | -1.32% | |
| 15.98 | 16.22 | 15.73 | 15.91 | -2.09% | |
| 16.12 | 16.46 | 16.10 | 16.25 | -1.34% | |
| 16.16 | 16.53 | 16.09 | 16.47 | +1.92% | |
| 16.78 | 16.98 | 15.96 | 16.16 | -3.35% | |
| 17.58 | 17.87 | 16.60 | 16.72 | -4.40% | |
| 17.46 | 17.69 | 17.20 | 17.49 | 0.00% | |
| 17.33 | 17.73 | 17.26 | 17.49 | +0.52% | |
| 17.36 | 17.48 | 17.22 | 17.40 | -0.29% | |
| 17.06 | 17.56 | 17.00 | 17.45 | +2.11% | |
| 17.12 | 17.37 | 16.98 | 17.09 | -0.18% | |
| 16.99 | 17.44 | 16.72 | 17.12 | +0.88% | |
| 17.39 | 17.39 | 16.64 | 16.97 | -2.30% | |
| 17.47 | 17.57 | 17.09 | 17.37 | -0.52% | |
| 17.40 | 17.70 | 17.29 | 17.46 | +0.29% | |
| 17.72 | 17.72 | 17.28 | 17.41 | -1.92% | |
| 17.47 | 17.80 | 17.33 | 17.75 | +2.01% | |
| 17.75 | 17.98 | 17.27 | 17.40 | -2.52% | |
| 18.16 | 18.19 | 17.77 | 17.85 | -1.16% | |
| 18.34 | 18.65 | 17.72 | 18.06 | -1.31% | |
| 18.06 | 18.49 | 17.82 | 18.30 | +0.99% | |
| 18.14 | 18.26 | 17.91 | 18.12 | -1.09% | |
| 18.33 | 18.76 | 17.85 | 18.32 | +0.27% | |
| 18.54 | 18.55 | 18.18 | 18.27 | -1.67% | |
| 18.60 | 18.84 | 18.24 | 18.58 | -0.05% | |
| 18.55 | 18.99 | 18.53 | 18.59 | +0.43% | |
| 18.81 | 19.05 | 18.47 | 18.51 | -2.06% | |
| 19.08 | 19.21 | 18.88 | 18.90 | -0.42% | |
| 18.82 | 19.04 | 18.69 | 18.98 | +1.55% | |
| 18.80 | 19.01 | 18.64 | 18.69 | -2.55% | |
| 19.33 | 19.39 | 19.05 | 19.18 | -0.88% | |
| 19.19 | 19.41 | 18.99 | 19.35 | +0.83% | |
| 18.93 | 19.21 | 18.75 | 19.19 | +1.11% | |
| 18.99 | 19.23 | 18.71 | 18.98 | -0.05% | |
| 19.09 | 19.14 | 18.68 | 18.99 | -1.09% | |
| 19.53 | 19.85 | 19.04 | 19.20 | +2.07% | |
| 18.67 | 18.98 | 18.44 | 18.81 | +0.05% | |
| 18.72 | 18.85 | 18.63 | 18.80 | +0.37% | |
| 18.30 | 18.89 | 18.30 | 18.73 | +2.35% | |
| 17.65 | 18.43 | 17.65 | 18.30 | +3.45% | |
| 17.71 | 17.94 | 17.54 | 17.69 | +0.28% | |
| 17.76 | 17.83 | 17.63 | 17.64 | -0.62% | |
| 17.74 | 17.81 | 17.59 | 17.75 | 0.00% | |
| 17.69 | 17.78 | 17.52 | 17.75 | +0.28% | |
| 17.71 | 17.73 | 17.61 | 17.70 | 0.00% | |
| 17.40 | 17.83 | 17.35 | 17.70 | +1.67% | |
| 17.25 | 17.45 | 17.13 | 17.41 | +0.75% | |
| 17.13 | 17.33 | 17.05 | 17.28 | +0.64% | |
| 17.06 | 17.33 | 17.03 | 17.17 | +0.35% | |
| 17.00 | 17.21 | 16.98 | 17.11 | +1.78% | |
| 16.69 | 17.04 | 16.66 | 16.81 | +0.66% | |
| 16.79 | 16.87 | 16.55 | 16.70 | -0.60% | |
| 16.95 | 17.00 | 16.67 | 16.80 | -0.18% | |
| 16.92 | 16.98 | 16.72 | 16.83 | -0.41% | |
| 16.85 | 17.01 | 16.83 | 16.90 | +0.06% | |
| 16.72 | 16.99 | 16.72 | 16.89 | +1.08% | |
| 16.58 | 16.75 | 16.43 | 16.71 | +0.66% | |
| 16.67 | 16.79 | 16.41 | 16.60 | -0.90% | |
| 16.60 | 16.75 | 16.45 | 16.75 | +1.15% | |
| 16.40 | 16.66 | 16.25 | 16.56 | -1.66% | |
| 17.00 | 17.24 | 16.76 | 16.84 | -0.53% | |
| 17.37 | 17.46 | 16.89 | 16.93 | -2.42% | |
| 17.36 | 17.62 | 17.28 | 17.35 | -0.74% | |
| 17.46 | 17.75 | 17.33 | 17.48 | +0.23% | |
| 17.33 | 17.49 | 17.28 | 17.44 | +0.40% | |
| 16.78 | 17.48 | 16.73 | 17.37 | +3.52% | |
| 16.40 | 16.85 | 16.33 | 16.78 | +2.76% | |
| 15.77 | 16.51 | 15.76 | 16.33 | +3.42% | |
| 15.94 | 16.13 | 15.57 | 15.79 | +0.06% | |
| 15.22 | 15.85 | 15.22 | 15.78 | +3.61% | |
| 15.24 | 15.32 | 14.96 | 15.23 | -0.20% | |
| 15.55 | 15.79 | 15.24 | 15.26 | -2.43% | |
| 15.88 | 15.90 | 15.58 | 15.64 | -2.31% | |
| 16.30 | 16.48 | 16.00 | 16.01 | -1.48% | |
| 16.12 | 16.36 | 16.01 | 16.25 | +0.74% | |
| 15.81 | 16.24 | 15.79 | 16.13 | +2.48% | |
| 15.77 | 15.84 | 15.47 | 15.74 | +0.38% | |
| 15.54 | 15.84 | 15.31 | 15.68 | -2.06% | |
| 15.80 | 16.34 | 15.80 | 16.01 | +1.27% | |
| 16.68 | 16.70 | 15.79 | 15.81 | -3.77% | |
| 17.56 | 17.78 | 16.15 | 16.43 | -1.08% | |
| 16.26 | 16.99 | 16.26 | 16.61 | +0.06% | |
| 16.23 | 16.66 | 15.59 | 16.60 | +1.59% | |
| 16.46 | 16.65 | 16.28 | 16.34 | -1.45% | |
| 16.49 | 16.77 | 16.47 | 16.58 | +0.12% | |
| 16.61 | 16.76 | 16.42 | 16.56 | -0.90% | |
| 16.86 | 16.96 | 16.63 | 16.71 | -0.89% | |
| 16.90 | 17.15 | 16.84 | 16.86 | -0.24% | |
| 16.76 | 17.01 | 16.54 | 16.90 | +0.90% | |
| 16.61 | 16.91 | 16.54 | 16.75 | +0.78% | |
| 16.85 | 17.02 | 16.54 | 16.62 | -0.54% | |
| 16.29 | 17.04 | 16.29 | 16.71 | +3.40% | |
| 16.27 | 16.30 | 15.95 | 16.16 | -1.04% | |
| 16.25 | 16.52 | 16.10 | 16.33 | +0.49% | |
| 16.08 | 16.29 | 16.04 | 16.25 | +1.63% | |
| 15.57 | 16.05 | 15.45 | 15.99 | +2.04% | |
| 15.46 | 15.79 | 15.37 | 15.67 | +2.08% | |
| 15.77 | 15.79 | 15.27 | 15.35 | -2.72% | |
| 15.98 | 16.08 | 15.75 | 15.78 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SHC chart for longer ranges.