Sotera Health Company (SHC) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -12.3%
- 3M
- -15.3%
- YTD
- -9.5%
- 1Y
- +0.0%
- 3Y
- +6.1%
- 5Y
- -10.1%
Loading 10-year price history...
SHC Historical Performance
SHC Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +9.3%
- 2021 annual price return
- -12.8%
- 2022 annual price return
- -64.2%
- 2023 annual price return
- +102.3%
- 2024 annual price return
- -18.3%
- 2025 annual price return
- +29.5%
- 2026 annual price return
- +2.1%
SHC Stock Price Trajectory (2020–2026)
As of November 8, 2026, Sotera Health Company (SHC) trades at $16.01, representing a +0.0% return over the past year. The stock has delivered a -41.3% total return over five years (-10.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $30.38 on March 15, 2021. From this peak, SHC has corrected -47.3%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers STRL (-35.0% 1Y), ICLR (+28.0% 1Y), and CRL (+97.5% 1Y), SHC has underperformed the peer group average. Compare SHC vs STRL →
SHC Historical Price Data · from 2020
Rows 1–50 of 1,497| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 15.82 | 16.06 | 15.65 | 16.01 | 2.20M | +0.88% |
| 2026-11-05 | 16.40 | 16.67 | 15.83 | 15.87 | 3.14M | -3.17% |
| 2026-11-04 | 16.72 | 16.72 | 16.07 | 16.39 | 4.61M | +2.25% |
| 2026-11-03 | 17.13 | 17.28 | 15.90 | 16.03 | 5.36M | -9.64% |
| 2026-11-02 | 18.38 | 18.38 | 17.65 | 17.74 | 3.19M | -2.26% |
| 2026-10-30 | 18.64 | 18.86 | 17.88 | 18.15 | 3.45M | -2.94% |
| 2026-10-29 | 18.96 | 18.96 | 18.56 | 18.70 | 2.53M | +0.27% |
| 2026-10-28 | 18.46 | 18.82 | 18.42 | 18.65 | 2.15M | +0.87% |
| 2026-10-27 | 18.39 | 18.56 | 18.27 | 18.49 | 1.82M | +0.54% |
| 2026-10-26 | 18.10 | 18.49 | 18.09 | 18.39 | 2.05M | +1.60% |
| 2026-10-23 | 17.99 | 18.14 | 17.86 | 18.10 | 1.69M | -0.17% |
| 2026-10-22 | 17.65 | 18.15 | 17.51 | 18.13 | 2.80M | +2.03% |
| 2026-10-21 | 17.93 | 18.16 | 17.75 | 17.77 | 2.72M | -0.89% |
| 2026-10-20 | 17.66 | 18.16 | 17.66 | 17.93 | 1.80M | +1.64% |
| 2026-10-19 | 17.92 | 18.10 | 17.60 | 17.64 | 1.61M | -1.40% |
| 2026-10-16 | 18.13 | 18.52 | 17.79 | 17.89 | 1.86M | -1.00% |
| 2026-10-15 | 17.88 | 18.20 | 17.71 | 18.07 | 2.43M | +1.92% |
| 2026-10-14 | 17.82 | 18.02 | 17.63 | 17.73 | 2.28M | -2.64% |
| 2026-10-13 | 18.19 | 18.32 | 17.92 | 18.21 | 1.65M | +0.33% |
| 2026-10-12 | 18.04 | 18.16 | 17.95 | 18.15 | 1.56M | +0.50% |
| 2026-10-09 | 17.83 | 18.24 | 17.65 | 18.06 | 1.60M | +1.29% |
| 2026-10-08 | 17.80 | 18.25 | 17.51 | 17.83 | 2.25M | -0.39% |
| 2026-10-07 | 18.13 | 18.69 | 17.87 | 17.90 | 1.61M | -1.92% |
| 2026-10-06 | 18.77 | 18.98 | 18.19 | 18.25 | 1.65M | -1.62% |
| 2026-10-05 | 18.28 | 18.71 | 18.16 | 18.55 | 2.51M | +1.81% |
| 2026-10-02 | 17.99 | 18.47 | 17.99 | 18.22 | 2.08M | +0.55% |
| 2026-10-01 | 18.40 | 18.49 | 18.09 | 18.12 | 1.64M | -2.00% |
| 2026-09-30 | 18.68 | 18.76 | 18.39 | 18.49 | 2.03M | -0.59% |
| 2026-09-29 | 18.43 | 18.65 | 18.27 | 18.60 | 1.64M | +0.81% |
| 2026-09-28 | 18.28 | 18.55 | 18.21 | 18.45 | 1.39M | +0.60% |
| 2026-09-25 | 18.44 | 18.58 | 18.21 | 18.34 | 1.25M | -0.60% |
| 2026-09-24 | 18.24 | 18.63 | 18.23 | 18.45 | 1.32M | +0.87% |
| 2026-09-23 | 18.68 | 18.82 | 18.17 | 18.29 | 1.76M | -2.14% |
| 2026-09-22 | 18.79 | 18.95 | 18.62 | 18.69 | 1.50M | -0.05% |
| 2026-09-21 | 18.81 | 18.94 | 18.52 | 18.70 | 2.15M | -0.16% |
| 2026-09-18 | 18.94 | 19.01 | 18.66 | 18.73 | 6.38M | -1.16% |
| 2026-09-17 | 19.64 | 19.64 | 18.94 | 18.95 | 2.01M | -1.97% |
| 2026-09-16 | 19.13 | 19.63 | 19.11 | 19.33 | 2.84M | +1.84% |
| 2026-09-15 | 18.58 | 18.99 | 18.56 | 18.98 | 1.82M | +2.48% |
| 2026-09-14 | 18.47 | 18.64 | 18.38 | 18.52 | 1.57M | +0.82% |
| 2026-09-11 | 18.41 | 18.60 | 18.19 | 18.37 | 1.31M | +0.60% |
| 2026-09-10 | 18.04 | 18.44 | 18.01 | 18.26 | 1.79M | -0.38% |
| 2026-09-09 | 18.48 | 18.55 | 18.15 | 18.33 | 1.98M | -1.40% |
| 2026-09-08 | 18.85 | 19.10 | 18.56 | 18.59 | 2.02M | -1.64% |
| 2026-09-04 | 18.91 | 19.05 | 18.80 | 18.90 | 1.22M | -0.68% |
| 2026-09-03 | 19.19 | 19.21 | 18.60 | 19.03 | 2.47M | +0.37% |
| 2026-09-02 | 18.72 | 19.03 | 18.72 | 18.96 | 1.46M | +1.50% |
| 2026-09-01 | 18.87 | 18.90 | 18.43 | 18.68 | 1.58M | -1.16% |
| 2026-08-31 | 19.12 | 19.19 | 18.74 | 18.90 | 1.89M | -1.92% |
| 2026-08-28 | 19.45 | 19.45 | 19.27 | 19.27 | 1.39M | -1.08% |
SHC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SHC — Frequently Asked Questions
Quick answers to the most common questions about buying SHC stock.
How has SHC stock performed recently?
SHC 1-year return: +0.0%. 5-year annualized CAGR: -10.1%. Current price is below the 200-day moving average.
What is SHC's all-time high price?
Sotera Health Company reached $30.38 on 2021-03-15. The 52-week high is $19.85. Current 1-year return of +0.0% places the stock further from historical peaks.
Where can I download SHC historical price data?
This page provides SHC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.