Stock listing
NASDAQ:SHC Sotera Health Company Stock
Home listing (NASDAQ) of Sotera Health Company
Follow Sotera Health Company into a list and get an email when it puts out news.
Share price · NASDAQ:SHC
$17.74 USD -0.41 (-2.3%)
Close on Nov 2, 2026
- Day range
- $17.65 – $18.38 USDNov 2, 2026
- Volume
- 3.18M sharesNov 2, 2026
- Market cap
- $5.06B USDAt the close on Nov 2, 2026 · price × 285.4M shares outstanding
- 52-week range
- $13.09 – $19.85 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $42.57M USDMedian day 1.98M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:SHC · Home | $17.74 USD | -0.41 (-2.3%) | 3,184,991 | $18.38 | $18.38 | $17.65 | $18.15 | Close on Nov 2, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:SHC · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $17.74 | -0.41 | -2.3% | $18.38 | $18.38 | $17.65 | 3,184,991 | |
| $18.15 | -0.55 | -2.9% | $18.64 | $18.74 | $17.88 | 3,452,027 | |
| $18.70 | +0.05 | +0.3% | $18.96 | $18.96 | $18.56 | 2,528,667 | |
| $18.65 | +0.16 | +0.9% | $18.56 | $18.82 | $18.43 | 2,154,304 | |
| $18.49 | +0.10 | +0.5% | $18.39 | $18.56 | $18.27 | 1,821,640 | |
| $18.39 | +0.29 | +1.6% | $18.10 | $18.49 | $18.09 | 2,047,906 | |
| $18.10 | -0.03 | -0.2% | $17.99 | $18.14 | $17.87 | 1,691,600 | |
| $18.13 | +0.36 | +2.0% | $17.65 | $18.15 | $17.51 | 2,797,500 | |
| $17.77 | -0.16 | -0.9% | $17.93 | $18.16 | $17.75 | 2,716,500 | |
| $17.93 | +0.29 | +1.6% | $17.66 | $18.16 | $17.66 | 1,800,700 | |
| $17.64 | -0.25 | -1.4% | $17.92 | $18.10 | $17.60 | 1,612,200 | |
| $17.89 | -0.18 | -1.0% | $18.13 | $18.52 | $17.79 | 1,856,100 | |
| $18.07 | +0.34 | +1.9% | $17.88 | $18.20 | $17.71 | 2,430,000 | |
| $17.73 | -0.48 | -2.6% | $17.82 | $18.02 | $17.63 | 2,279,700 | |
| $18.21 | +0.06 | +0.3% | $18.19 | $18.32 | $17.92 | 1,647,800 | |
| $18.15 | +0.09 | +0.5% | $18.04 | $18.16 | $17.95 | 1,560,500 | |
| $18.06 | +0.23 | +1.3% | $17.83 | $18.24 | $17.65 | 1,595,100 | |
| $17.83 | -0.07 | -0.4% | $17.80 | $18.25 | $17.51 | 2,250,500 | |
| $17.90 | -0.35 | -1.9% | $18.13 | $18.69 | $17.87 | 1,609,500 | |
| $18.25 | -0.30 | -1.6% | $18.77 | $18.98 | $18.19 | 1,654,100 | |
| $18.55 | +0.33 | +1.8% | $18.28 | $18.71 | $18.16 | 2,505,900 | |
| $18.22 | +0.10 | +0.6% | $17.99 | $18.47 | $17.99 | 2,081,200 | |
| $18.12 | -0.37 | -2.0% | $18.40 | $18.49 | $18.09 | 1,641,100 | |
| $18.49 | -0.11 | -0.6% | $18.68 | $18.76 | $18.39 | 2,029,200 | |
| $18.60 | +0.15 | +0.8% | $18.43 | $18.65 | $18.28 | 1,643,400 | |
| $18.45 | +0.11 | +0.6% | $18.28 | $18.55 | $18.21 | 1,391,400 | |
| $18.34 | -0.11 | -0.6% | $18.44 | $18.58 | $18.21 | 1,247,500 | |
| $18.45 | +0.16 | +0.9% | $18.24 | $18.63 | $18.23 | 1,323,600 | |
| $18.29 | -0.40 | -2.1% | $18.68 | $18.82 | $18.17 | 1,758,500 | |
| $18.69 | -0.01 | -0.1% | $18.79 | $18.95 | $18.62 | 1,501,700 | |
| $18.70 | -0.03 | -0.2% | $18.81 | $18.94 | $18.52 | 2,145,600 | |
| $18.73 | -0.22 | -1.2% | $18.94 | $19.01 | $18.66 | 6,380,000 | |
| $18.95 | -0.38 | -2.0% | $19.64 | $19.64 | $18.94 | 2,006,300 | |
| $19.33 | +0.35 | +1.8% | $19.13 | $19.63 | $19.11 | 2,838,900 | |
| $18.98 | +0.46 | +2.5% | $18.58 | $18.99 | $18.56 | 1,815,200 | |
| $18.52 | +0.15 | +0.8% | $18.47 | $18.64 | $18.38 | 1,573,500 | |
| $18.37 | +0.11 | +0.6% | $18.41 | $18.60 | $18.19 | 1,308,000 | |
| $18.26 | -0.07 | -0.4% | $18.04 | $18.44 | $18.01 | 1,788,900 | |
| $18.33 | -0.26 | -1.4% | $18.48 | $18.55 | $18.15 | 1,977,700 | |
| $18.59 | -0.31 | -1.6% | $18.85 | $19.10 | $18.56 | 2,024,900 | |
| $18.90 | -0.13 | -0.7% | $18.91 | $19.05 | $18.80 | 1,215,700 | |
| $19.03 | +0.07 | +0.4% | $19.19 | $19.21 | $18.60 | 2,469,900 | |
| $18.96 | +0.28 | +1.5% | $18.72 | $19.03 | $18.72 | 1,460,200 | |
| $18.68 | -0.22 | -1.2% | $18.87 | $18.90 | $18.43 | 1,580,900 | |
| $18.90 | -0.37 | -1.9% | $19.12 | $19.19 | $18.74 | 1,891,700 | |
| $19.27 | -0.21 | -1.1% | $19.45 | $19.45 | $19.27 | 1,388,700 | |
| $19.48 | -0.06 | -0.3% | $19.55 | $19.72 | $19.46 | 1,775,400 | |
| $19.54 | +0.03 | +0.2% | $19.51 | $19.73 | $19.50 | 1,908,700 | |
| $19.51 | +0.34 | +1.8% | $19.24 | $19.56 | $19.11 | 1,759,472 | |
| $19.17 | -0.40 | -2.0% | $19.48 | $19.52 | $18.98 | 1,992,294 | |
| $19.57 | +0.35 | +1.8% | $19.30 | $19.63 | $19.04 | 2,350,200 | |
| $19.22 | +0.22 | +1.2% | $18.96 | $19.46 | $18.96 | 3,308,500 | |
| $19.00 | +0.49 | +2.6% | $18.65 | $19.24 | $18.60 | 2,683,300 | |
| $18.51 | -0.29 | -1.5% | $18.84 | $18.85 | $18.39 | 2,463,000 | |
| $18.80 | -0.09 | -0.5% | $18.78 | $18.91 | $18.50 | 7,824,000 | |
| $18.89 | -0.13 | -0.7% | $18.96 | $18.98 | $18.78 | 1,558,400 | |
| $19.02 | +0.13 | +0.7% | $18.90 | $19.18 | $18.82 | 1,946,700 | |
| $18.89 | -0.22 | -1.2% | $19.05 | $19.08 | $18.74 | 2,519,200 | |
| $19.11 | +0.14 | +0.7% | $18.90 | $19.27 | $18.80 | 3,706,497 | |
| $18.97 | +0.11 | +0.6% | $18.66 | $19.01 | $18.61 | 3,287,668 | |
| $18.86 | -0.05 | -0.3% | $19.79 | $19.79 | $18.70 | 3,375,800 | |
| $18.91 | +0.93 | +5.2% | $18.55 | $19.21 | $18.32 | 5,854,600 | |
| $17.98 | -0.13 | -0.7% | $18.27 | $18.27 | $17.91 | 3,053,700 | |
| $18.11 | +0.12 | +0.7% | $18.00 | $18.26 | $17.83 | 2,090,000 | |
| $17.99 | +0.13 | +0.7% | $17.82 | $18.24 | $17.77 | 1,727,300 |
- Ticker
- NASDAQ:SHC
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Nov 3, 2026
Sotera Health Reports Solid Third-Quarter and Year-to-Date 2026 Results
Latest earnings call · Nov 3, 2026
Sotera Health (NASDAQ:SHC) Q3 2026 Earnings Call
Replay and transcript
Latest deck · Aug 6, 2026
Q2 2026 Earnings Presentation
Earnings · 26 slides
Calls
Replays
Sotera Health (NASDAQ:SHC) Q3 2026 Earnings Call
Tue, Nov 03, 2026 · 9:00 AM ET
Watch TranscriptSotera Health (NASDAQ:SHC) Q2 2026 Earnings Call
Thu, Aug 06, 2026 · 9:00 AM ET
Watch TranscriptSotera Health (NASDAQ:SHC) Q1 2026 Earnings Call
Tue, May 05, 2026 · 9:00 AM ET
Watch Transcript
Latest news
Sotera Health Announces Third-Quarter 2026 Earnings Release Date
Oct 21, 2026
Closed $17.77 (-0.9%) on Oct 21, 2026
Sotera Health Delivers Strong Second-Quarter and First-Half 2026 Results and Raises FY 2026 Outlook
Aug 6, 2026
Closed $18.91 (+5.2%) on Aug 6, 2026
Sotera Health Announces Second-Quarter 2026 Earnings Release Date
Jul 23, 2026
Closed $17.49 (+1.2%) on Jul 23, 2026
Sotera Health Delivers Strong First-Quarter 2026 Results and Reaffirms 2026 Outlook
May 5, 2026
Closed $15.33 (-0.4%) on May 5, 2026
Sotera Health Announces Leadership Transition
May 5, 2026
Closed $15.33 (-0.4%) on May 5, 2026
Sotera Health Announces First-Quarter 2026 Earnings Release Date
Apr 21, 2026
Closed $15.97 (-1.9%) on Apr 21, 2026
Sotera Health Appoints Kenneth D. Krause to the Board of Directors
Mar 16, 2026
Closed $13.57 (+1.2%) on Mar 16, 2026
Sotera Health Delivers 20th Consecutive Year of Revenue Growth and Provides 2026 Outlook
Feb 24, 2026
Closed $16.72 (-4.4%) on Feb 24, 2026
Sotera Health Announces Fourth-Quarter and Full-Year 2025 Earnings Release Date
Feb 17, 2026
Closed $17.09 (-0.2%) on Feb 17, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 26 slides · Aug 6, 2026
Q1 2026 Earnings Presentation
Earnings · 26 slides · May 5, 2026
Q4 2025 Earnings Presentation
Earnings · 24 slides · Feb 24, 2026
Q2 2025 Earnings Presentation
Earnings · 29 slides · Aug 8, 2025
Sotera Health Company on 6ix
- News releases
- 16 in the last 12 months · 90 in all · newest Nov 3, 2026 · oldest 2020
- Calls
- 19 calls with a replay · 19 with a transcript · latest Nov 3, 2026
- Decks
- 16 decks · latest Aug 6, 2026
Where Sotera Health Company is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:SHC · Home listing · This page | NASDAQ | United States | USD |
| Lang & Schwarz:A2QHA5 | Lang & Schwarz | Germany | EUR |
| BOATS:SHC | BOATS | United States | USD |
| Munich:SH5 | Munich | Germany | EUR |
| Tradegate:SH5 | Tradegate | Germany | EUR |
Log in to ask 6ix AI your own questions about Sotera Health Company.