Sotera Health Company (SHC) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
SHC Historical Performance
Short-Term Returns
SHC Stock Price Trajectory (2020–2026)
As of May 8, 2026, Sotera Health Company (SHC) trades at $15.67, representing a +19.2% return over the past year. The stock has delivered a -36.3% total return over five years (-8.6% 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 -48.4%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers STRL (+351.7% 1Y), ICLR (-10.0% 1Y), and CRL (+32.8% 1Y), SHC has underperformed the peer group average. Compare SHC vs STRL →
SHC Historical Price Data (2025–2026)
Showing 30 of 1,371 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 15.95 | 16.17 | 15.65 | 15.67 | 3.46M | -0.82% |
| 2026-05-06 | 15.50 | 15.91 | 15.39 | 15.80 | 4.28M | +3.07% |
| 2026-05-05 | 14.69 | 15.35 | 14.26 | 15.33 | 7.85M | -0.39% |
| 2026-05-04 | 15.41 | 15.90 | 15.32 | 15.39 | 4.33M | -0.71% |
| 2026-05-01 | 15.55 | 15.79 | 15.48 | 15.50 | 3.50M | -0.39% |
| 2026-04-30 | 15.46 | 15.60 | 15.30 | 15.56 | 2.58M | +0.71% |
| 2026-04-29 | 15.43 | 15.63 | 15.22 | 15.45 | 2.90M | -0.58% |
| 2026-04-28 | 15.80 | 15.90 | 15.33 | 15.54 | 1.87M | -1.71% |
| 2026-04-27 | 15.47 | 15.86 | 15.47 | 15.81 | 2.05M | +1.48% |
| 2026-04-24 | 15.32 | 15.61 | 15.22 | 15.58 | 2.30M | +1.63% |
| 2026-04-23 | 15.52 | 15.52 | 15.13 | 15.33 | 1.92M | -1.92% |
| 2026-04-22 | 16.06 | 16.08 | 15.52 | 15.63 | 1.89M | -2.13% |
| 2026-04-21 | 16.31 | 16.54 | 15.92 | 15.97 | 1.91M | -1.90% |
| 2026-04-20 | 16.19 | 16.36 | 16.16 | 16.28 | 1.82M | -0.12% |
| 2026-04-17 | 16.00 | 16.50 | 15.98 | 16.30 | 2.65M | +2.97% |
| 2026-04-16 | 16.03 | 16.11 | 15.69 | 15.83 | 2.65M | -1.25% |
| 2026-04-15 | 15.93 | 16.16 | 15.93 | 16.03 | 2.79M | +0.63% |
| 2026-04-14 | 15.75 | 15.98 | 15.74 | 15.93 | 1.85M | +1.46% |
| 2026-04-13 | 15.33 | 15.73 | 15.25 | 15.70 | 2.64M | +2.21% |
| 2026-04-10 | 15.34 | 15.43 | 15.23 | 15.36 | 1.84M | +0.52% |
| 2026-04-09 | 15.16 | 15.35 | 14.92 | 15.28 | 1.81M | +0.26% |
| 2026-04-08 | 15.23 | 15.35 | 15.10 | 15.24 | 3.14M | +4.10% |
| 2026-04-07 | 14.82 | 14.99 | 14.53 | 14.64 | 2.45M | -1.55% |
| 2026-04-06 | 14.96 | 15.06 | 14.69 | 14.87 | 3.25M | -0.60% |
| 2026-04-02 | 14.52 | 15.10 | 14.46 | 14.96 | 3.92M | +0.61% |
| 2026-04-01 | 14.46 | 14.95 | 14.45 | 14.87 | 4.17M | +3.70% |
| 2026-03-31 | 13.49 | 14.37 | 13.49 | 14.34 | 5.67M | +8.23% |
| 2026-03-30 | 13.17 | 13.35 | 13.11 | 13.25 | 1.87M | +0.91% |
| 2026-03-27 | 13.41 | 13.58 | 13.09 | 13.13 | 2.52M | -3.03% |
| 2026-03-26 | 13.56 | 13.79 | 13.52 | 13.54 | 1.66M | -1.17% |
See SHC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SHC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SHC vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonSHC — Frequently Asked Questions
Quick answers to the most common questions about buying SHC stock.
How has SHC stock performed recently?
SHC returned +19.2% over the past year, beating its 5-year annualized CAGR of -8.6%. The stock trades below its 200-day moving average, confirming the uptrend.
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 +19.2% places the stock closer to 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.