| 名前 | Sotera Health Company Common Stock |
| ティッカー | SHC |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 28.62 | 27.83 | 28.1 | 27.99 | 485300.0 | 27.99 |
| 2021-02-12 | 28.0 | 27.18 | 27.5 | 27.82 | 611700.0 | 27.82 |
| 2021-02-11 | 28.46 | 27.54 | 27.97 | 27.59 | 449700.0 | 27.59 |
| 2021-02-10 | 28.41 | 27.87 | 28.12 | 27.94 | 456900.0 | 27.94 |
| 2021-02-09 | 28.06 | 27.3 | 27.87 | 27.96 | 270400.0 | 27.96 |
| 2021-02-08 | 28.15 | 27.32 | 27.75 | 28.0 | 336700.0 | 28.0 |
| 2021-02-05 | 27.75 | 27.02 | 27.1 | 27.6 | 304200.0 | 27.6 |
| 2021-02-04 | 27.48 | 25.86 | 26.22 | 27.0 | 392600.0 | 27.0 |
| 2021-02-03 | 27.0 | 25.6 | 26.65 | 26.33 | 506300.0 | 26.33 |
| 2021-02-02 | 27.13 | 26.39 | 26.79 | 26.57 | 577400.0 | 26.57 |
| 2021-02-01 | 26.73 | 25.68 | 25.76 | 26.52 | 616900.0 | 26.52 |
| 2021-01-29 | 26.3 | 25.27 | 25.71 | 26.09 | 550400.0 | 26.09 |
| 2021-01-28 | 26.23 | 25.05 | 25.05 | 25.74 | 902400.0 | 25.74 |
| 2021-01-27 | 26.48 | 24.62 | 26.36 | 25.15 | 943500.0 | 25.15 |
| 2021-01-26 | 27.61 | 26.43 | 27.19 | 26.44 | 519300.0 | 26.44 |
| 2021-01-25 | 27.61 | 26.59 | 26.86 | 27.08 | 560600.0 | 27.08 |
| 2021-01-22 | 27.19 | 25.73 | 26.04 | 26.8 | 394400.0 | 26.8 |
| 2021-01-21 | 26.79 | 25.81 | 26.38 | 26.07 | 495000.0 | 26.07 |
| 2021-01-20 | 26.95 | 25.26 | 25.26 | 26.3 | 1063100.0 | 26.3 |
| 2021-01-19 | 25.95 | 24.89 | 25.51 | 25.15 | 765200.0 | 25.15 |
| 2021-01-15 | 26.09 | 24.36 | 25.99 | 25.49 | 647500.0 | 25.49 |
| 2021-01-14 | 26.47 | 25.25 | 25.51 | 25.87 | 1224100.0 | 25.87 |
| 2021-01-13 | 25.52 | 24.48 | 25.26 | 25.02 | 1762000.0 | 25.02 |
| 2021-01-12 | 25.89 | 25.15 | 25.48 | 25.21 | 1078800.0 | 25.21 |
| 2021-01-11 | 25.7 | 24.64 | 25.05 | 25.55 | 2420000.0 | 25.55 |
| 2021-01-08 | 25.58 | 24.39 | 25.35 | 25.01 | 2400700.0 | 25.01 |
| 2021-01-07 | 26.44 | 25.01 | 25.97 | 25.3 | 701200.0 | 25.3 |
| 2021-01-06 | 26.61 | 24.61 | 26.04 | 25.81 | 1217000.0 | 25.81 |
| 2021-01-05 | 27.34 | 25.69 | 26.91 | 26.41 | 466600.0 | 26.41 |
| 2021-01-04 | 27.89 | 26.84 | 27.55 | 27.02 | 725100.0 | 27.02 |
| 2020-12-31 | 28.19 | 27.33 | 27.89 | 27.44 | 359500.0 | 27.44 |
| 2020-12-30 | 28.07 | 27.01 | 27.58 | 27.8 | 353200.0 | 27.8 |
| 2020-12-29 | 28.24 | 27.17 | 27.7 | 27.51 | 295900.0 | 27.51 |
| 2020-12-28 | 27.75 | 26.17 | 27.28 | 27.58 | 926900.0 | 27.58 |
| 2020-12-24 | 27.16 | 26.56 | 26.94 | 26.94 | 971800.0 | 26.94 |
| 2020-12-23 | 27.62 | 26.27 | 27.62 | 26.99 | 1297500.0 | 26.99 |
| 2020-12-22 | 27.5 | 25.8 | 26.49 | 27.36 | 1351100.0 | 27.36 |
| 2020-12-21 | 27.33 | 25.58 | 26.64 | 26.49 | 1483600.0 | 26.49 |
| 2020-12-18 | 27.68 | 26.55 | 27.43 | 26.96 | 1524200.0 | 26.96 |
| 2020-12-17 | 27.13 | 25.75 | 26.35 | 27.0 | 830100.0 | 27.0 |
| 2020-12-16 | 26.03 | 25.45 | 25.72 | 26.0 | 824400.0 | 26.0 |
| 2020-12-15 | 26.5 | 24.98 | 25.87 | 25.44 | 1776000.0 | 25.44 |
| 2020-12-14 | 25.87 | 24.56 | 25.41 | 25.47 | 877500.0 | 25.47 |
| 2020-12-11 | 25.73 | 24.95 | 25.6 | 25.41 | 426700.0 | 25.41 |
| 2020-12-10 | 25.8 | 25.12 | 25.3 | 25.6 | 453500.0 | 25.6 |
| 2020-12-09 | 26.3 | 25.39 | 26.19 | 25.56 | 973000.0 | 25.56 |
| 2020-12-08 | 26.95 | 25.86 | 26.76 | 26.18 | 380000.0 | 26.18 |
| 2020-12-07 | 27.49 | 26.53 | 27.44 | 26.99 | 747100.0 | 26.99 |
| 2020-12-04 | 28.25 | 27.51 | 28.01 | 27.7 | 803900.0 | 27.7 |
| 2020-12-03 | 28.49 | 27.56 | 27.92 | 27.95 | 498300.0 | 27.95 |
| 2020-12-02 | 28.4 | 26.99 | 27.44 | 28.0 | 1139600.0 | 28.0 |
| 2020-12-01 | 27.63 | 26.71 | 27.18 | 27.4 | 417700.0 | 27.4 |
| 2020-11-30 | 28.34 | 26.89 | 28.1 | 27.06 | 932900.0 | 27.06 |
| 2020-11-27 | 28.65 | 26.72 | 26.74 | 27.97 | 3429300.0 | 27.97 |
| 2020-11-25 | 27.92 | 26.12 | 26.54 | 26.76 | 1693300.0 | 26.76 |
| 2020-11-24 | 29.0 | 26.82 | 28.26 | 27.0 | 3123500.0 | 27.0 |
| 2020-11-23 | 28.87 | 25.16 | 25.23 | 27.95 | 6536700.0 | 27.95 |
| 2020-11-20 | 27.0 | 24.05 | 27.0 | 25.1 | 19129600.0 | 25.1 |