Sotera Health Company
SHCNASDAQHealthcare● Active
$15.86
+$0.24(+1.54%)
Market Cap$4.5B
P/E Ratio—
52W High$19.85
52W Low$10.795
Sotera Health Company（SHC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
shc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$27.38
Nov 4, 2021
-42.1% from here
5-Year Low5Y
$5.78
Nov 9, 2022
+174.4% from low
IPO Priceadj.
$25.10
Nov 20, 2020
-36.8% since IPO
1 Year Ago
$12.36
Jun 9, 2025
+28.3% in 1Y
5 Years Ago
$24.83
Jun 9, 2021
-36.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SHC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $15.69 | $16.11 | $15.65 | $15.86 | $15.86 | 2.4M | +1.08% |
| Jun 5, 2026 | $15.89 | $15.91 | $15.54 | $15.62 | $15.62 | 2.1M | -1.70% |
| Jun 4, 2026 | $15.50 | $15.85 | $15.40 | $15.57 | $15.57 | 2.8M | +0.45% |
| Jun 3, 2026 | $14.87 | $15.31 | $14.87 | $15.27 | $15.27 | 2.5M | +2.69% |
| Jun 2, 2026 | $15.49 | $15.52 | $14.79 | $15.02 | $15.02 | 3.4M | -3.03% |
| Jun 1, 2026 | $15.50 | $15.78 | $15.37 | $15.54 | $15.54 | 1.9M | +0.26% |
| May 29, 2026 | $15.71 | $15.73 | $15.57 | $15.64 | $15.64 | 2.7M | -0.45% |
| May 28, 2026 | $15.45 | $15.86 | $15.41 | $15.75 | $15.75 | 2.3M | +1.94% |
| May 27, 2026 | $16.00 | $16.10 | $15.53 | $15.54 | $15.54 | 2.9M | -2.88% |
| May 26, 2026 | $15.74 | $16.02 | $15.59 | $15.96 | $15.96 | 3.1M | +1.40% |
| May 22, 2026 | $15.73 | $16.01 | $15.61 | $15.66 | $15.66 | 2.3M | -0.45% |
| May 21, 2026 | $15.42 | $15.78 | $15.23 | $15.71 | $15.71 | 2.1M | +1.88% |
| May 20, 2026 | $15.32 | $15.57 | $15.07 | $15.55 | $15.55 | 2.7M | +1.50% |
| May 19, 2026 | $15.32 | $15.41 | $15.07 | $15.23 | $15.23 | 2.7M | -0.59% |
| May 18, 2026 | $15.30 | $15.75 | $15.28 | $15.35 | $15.35 | 3.9M | +0.33% |
| May 15, 2026 | $15.37 | $15.46 | $15.25 | $15.27 | $15.27 | 6.9M | -0.65% |
| May 14, 2026 | $15.59 | $15.74 | $15.34 | $15.49 | $15.49 | 4.0M | -0.64% |
| May 13, 2026 | $15.67 | $15.85 | $15.28 | $15.48 | $15.48 | 11.8M | -1.21% |
| May 12, 2026 | $15.28 | $15.67 | $15.16 | $15.63 | $15.63 | 14.8M | +2.29% |
| May 11, 2026 | $15.77 | $15.85 | $15.42 | $15.43 | $15.43 | 3.0M | -2.16% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SHC
Jan 1 → Dec 31 · 6 years2026-10.4%$17.71 → $15.86
-10.4%
2025+28.5%$13.73 → $17.64
+28.5%
2024-18.1%$16.71 → $13.68
-18.1%
2023+99.6%$8.44 → $16.85
+99.6%
2022-64.6%$23.54 → $8.33
-64.6%
2021-5.5%$24.91 → $23.55
-5.5%
Best Year2023 · +99.6%
Worst Year2022 · -64.6%
Positive Years2 / 6
Avg Annual Return+4.9%
6Y Total Return-36.3%
6Y CAGR~-7.2% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in SHC?
If you invested $1,000 in SHC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$632
Total Return-36.8%
CAGR~-7.4% / yr
Profit$-368
Based on Nov 20, 2020 · $25.10Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Sotera Health Company（SHC）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $15.86。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SHC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SHC 历史股价FMP 日线复权 OHLCV