Sotera Health Company (SHC) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +13.6%
- 3M
- +23.1%
- YTD
- +1.9%
- 1Y
- +58.1%
- 3Y
- +0.1%
- 5Y
- -5.5%
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
- -8.1%
SHC Stock Price Trajectory (2020–2026)
As of July 8, 2026, Sotera Health Company (SHC) trades at $18.02, representing a +58.1% return over the past year. The stock has delivered a -24.7% total return over five years (-5.5% 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 -40.7%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers STRL (+227.7% 1Y), ICLR (+14.3% 1Y), and CRL (+48.6% 1Y), SHC has underperformed the peer group average. Compare SHC vs STRL →
SHC Historical Price Data · from 2020
Rows 1–50 of 1,411| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 17.98 | 18.05 | 17.71 | 18.02 | 2.95M | +0.90% |
| 2026-07-06 | 17.73 | 17.94 | 17.58 | 17.86 | 1.94M | -0.39% |
| 2026-07-02 | 17.85 | 17.94 | 17.62 | 17.93 | 3.01M | +1.01% |
| 2026-07-01 | 17.75 | 18.11 | 17.72 | 17.75 | 3.05M | 0.00% |
| 2026-06-30 | 17.55 | 17.81 | 17.29 | 17.75 | 1.88M | +1.31% |
| 2026-06-29 | 17.32 | 17.53 | 17.14 | 17.52 | 2.35M | +0.81% |
| 2026-06-26 | 17.10 | 17.40 | 17.10 | 17.38 | 0 | +1.64% |
| 2026-06-25 | 16.92 | 17.34 | 16.87 | 17.10 | 2.29M | +2.46% |
| 2026-06-24 | 15.99 | 16.75 | 15.97 | 16.69 | 4.63M | +5.37% |
| 2026-06-23 | 15.67 | 15.94 | 15.62 | 15.84 | 2.06M | +0.64% |
| 2026-06-22 | 15.63 | 15.94 | 15.61 | 15.74 | 1.68M | -0.51% |
| 2026-06-18 | 15.56 | 15.85 | 15.54 | 15.82 | 4.00M | +2.33% |
| 2026-06-17 | 16.01 | 16.50 | 15.39 | 15.46 | 2.90M | -3.62% |
| 2026-06-16 | 16.32 | 16.38 | 15.98 | 16.04 | 1.70M | -1.17% |
| 2026-06-15 | 16.28 | 16.43 | 16.09 | 16.23 | 1.76M | +0.25% |
| 2026-06-12 | 16.42 | 16.59 | 16.09 | 16.19 | 1.44M | -1.22% |
| 2026-06-11 | 16.35 | 16.48 | 16.11 | 16.39 | 2.53M | +0.74% |
| 2026-06-10 | 16.50 | 16.82 | 16.26 | 16.27 | 1.86M | -1.57% |
| 2026-06-09 | 16.02 | 16.57 | 15.67 | 16.53 | 3.58M | +4.22% |
| 2026-06-08 | 15.69 | 16.11 | 15.65 | 15.86 | 2.41M | +1.54% |
| 2026-06-05 | 15.84 | 15.90 | 15.54 | 15.62 | 2.05M | +0.32% |
| 2026-06-04 | 15.50 | 15.85 | 15.41 | 15.57 | 2.73M | +1.96% |
| 2026-06-03 | 14.87 | 15.31 | 14.87 | 15.27 | 2.45M | +1.66% |
| 2026-06-02 | 15.49 | 15.52 | 14.79 | 15.02 | 3.33M | -3.35% |
| 2026-06-01 | 15.45 | 15.78 | 15.37 | 15.54 | 1.85M | -0.64% |
| 2026-05-29 | 15.65 | 15.73 | 15.57 | 15.64 | 2.20M | -0.70% |
| 2026-05-28 | 15.41 | 15.86 | 15.41 | 15.75 | 2.24M | +1.35% |
| 2026-05-27 | 16.00 | 16.10 | 15.53 | 15.54 | 2.74M | -2.63% |
| 2026-05-26 | 15.74 | 16.02 | 15.59 | 15.96 | 3.03M | +1.92% |
| 2026-05-22 | 15.73 | 16.00 | 15.66 | 15.66 | 2.29M | -0.32% |
| 2026-05-21 | 15.42 | 15.76 | 15.23 | 15.71 | 1.99M | +1.03% |
| 2026-05-20 | 15.17 | 15.57 | 15.06 | 15.55 | 2.58M | +2.10% |
| 2026-05-19 | 15.23 | 15.41 | 15.07 | 15.23 | 2.55M | -0.78% |
| 2026-05-18 | 15.30 | 15.75 | 15.29 | 15.35 | 3.66M | +0.52% |
| 2026-05-15 | 15.37 | 15.46 | 15.26 | 15.27 | 6.75M | -1.42% |
| 2026-05-14 | 15.60 | 15.72 | 15.34 | 15.49 | 3.91M | +0.06% |
| 2026-05-13 | 15.67 | 15.85 | 15.28 | 15.48 | 11.69M | -0.96% |
| 2026-05-12 | 15.28 | 15.66 | 15.16 | 15.63 | 13.98M | +1.30% |
| 2026-05-11 | 15.85 | 15.85 | 15.42 | 15.43 | 2.67M | -2.22% |
| 2026-05-08 | 15.74 | 15.81 | 15.54 | 15.78 | 2.36M | +0.70% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +58.1% over the past year, beating its 5-year annualized CAGR of -5.5%. The stock trades above 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 +58.1% 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.