U.S. markets closed

Sotera Health Company (SHC)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
15.40-0.06 (-0.39%)
Al cierre: 04:00PM EDT
15.20 -0.20 (-1.30%)
Fuera de horario: 04:39PM EDT
Periodo de tiempo:
08 oct 2023 - 08 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 oct 202415.3715.5715.2915.4015.40920,848
07 oct 202415.7215.7515.3315.4615.461,094,800
04 oct 202415.7015.8215.5815.8015.801,171,700
03 oct 202416.0616.2815.5515.5815.582,324,400
02 oct 202416.2316.2315.9616.0916.09808,200
01 oct 202416.6916.7516.2216.2716.27894,200
30 sept 202416.7816.8716.5416.7016.701,326,300
27 sept 202416.6416.8616.5116.7616.761,106,100
26 sept 202416.8216.8216.3416.5916.591,467,500
25 sept 202416.8416.8416.4116.5916.591,165,400
24 sept 202416.6516.9916.5916.8316.831,168,700
23 sept 202416.6616.7616.4416.6416.64594,800
20 sept 202416.4716.7016.4116.6616.661,572,600
19 sept 202416.9816.9916.5316.5516.55788,000
18 sept 202416.6016.9516.5016.7416.74629,900
17 sept 202416.9216.9716.5016.6616.66677,400
16 sept 202416.8016.9916.7516.9116.911,165,100
13 sept 202416.4716.8616.4716.8016.80965,600
12 sept 202416.1616.5716.0116.4816.481,032,300
11 sept 202416.0816.2715.8316.1916.19897,300
10 sept 202416.6916.8316.0716.1316.132,762,100
09 sept 202415.8517.0815.6616.8016.808,129,100
06 sept 202416.5216.6115.6115.6515.651,942,600
05 sept 202415.5116.7115.4516.4816.487,535,700
04 sept 202415.3215.5215.2215.4115.411,177,900
03 sept 202415.3415.5315.2715.3615.36821,200
30 ago 202415.6215.6215.1515.4415.44736,600
29 ago 202415.2015.5315.1515.5115.51727,900
28 ago 202415.4815.5715.1015.1915.191,175,200
27 ago 202415.6015.7715.2315.6415.641,534,200
26 ago 202415.4515.7715.3915.6215.621,800,800
23 ago 202415.2515.4615.1115.4215.42555,500
22 ago 202415.4015.4615.0815.1915.19760,200
21 ago 202414.9415.4614.8815.3615.36861,600
20 ago 202414.9415.1014.7614.9014.90664,500
19 ago 202415.1715.6914.6714.9314.93693,900
16 ago 202414.7614.9814.6814.9714.97699,900
15 ago 202414.8414.9614.5214.7514.751,148,200
14 ago 202414.9514.9514.4114.7214.72723,900
13 ago 202414.2614.9514.0314.9314.931,093,100
12 ago 202414.5314.5314.1614.2914.291,069,000
09 ago 202414.6614.6614.2614.5514.551,371,800
08 ago 202414.5314.7614.3814.6714.67821,800
07 ago 202414.7514.9014.3114.3914.391,384,900
06 ago 202414.2614.8714.2314.7014.701,890,200
05 ago 202412.9514.9812.9514.2214.222,949,300
02 ago 202413.6013.6013.1113.2213.221,527,800
01 ago 202413.8113.9413.5913.6313.63843,000
31 jul 202413.6014.1013.4813.8713.871,032,300
30 jul 202413.7214.0013.5713.5913.591,669,600
29 jul 202413.7213.8613.6013.6213.62812,000
26 jul 202413.6914.0513.5413.8013.80571,500
25 jul 202413.2913.8513.2913.6013.60833,100
24 jul 202413.3513.6713.2213.3813.38918,100
23 jul 202413.2213.4212.9713.3313.33855,600
22 jul 202413.1713.3512.7713.1413.14581,900
19 jul 202413.2713.4613.0113.0913.09714,400
18 jul 202413.3213.5613.0713.2413.24948,600
17 jul 202412.8813.4112.7813.3513.35869,500
16 jul 202412.3013.0312.2512.9012.90936,500
15 jul 202412.4212.5412.1312.2212.22538,800
12 jul 202412.2612.4912.1012.3612.36705,600
11 jul 202411.8712.6411.8212.1912.191,359,100
10 jul 202411.9311.9311.4111.6811.68765,000
09 jul 202411.8811.9011.6411.8811.88799,100
08 jul 202411.7511.9211.6711.9011.90639,600
05 jul 202411.7111.8911.6211.7511.75496,400
03 jul 202411.7111.7111.5311.6511.65299,600
02 jul 202411.5711.8011.5211.6311.63826,100
01 jul 202411.8712.0111.4511.5811.58929,600
28 jun 202411.9611.9811.6111.8711.872,883,500
27 jun 202411.8211.9811.6211.9011.901,503,100
26 jun 202411.8712.0111.6511.8311.832,258,600
25 jun 202411.8811.9411.7711.9311.93858,700
24 jun 202412.0512.2611.8911.9011.90886,800
21 jun 202411.6712.0511.6412.0112.011,363,800
20 jun 202411.3011.6811.2311.5811.58944,300
18 jun 202411.3511.5111.3011.3411.34704,000
17 jun 202411.5811.6211.2811.3611.36620,600
14 jun 202411.6111.6611.4411.5911.59758,200
13 jun 202411.9312.0111.6211.7011.70856,000
12 jun 202412.3512.3611.9411.9911.99985,600
11 jun 202411.9612.2411.8412.1312.131,618,600
10 jun 202412.0312.1911.7911.9411.941,055,800
07 jun 202412.3612.5512.1112.1812.181,067,700
06 jun 202411.9712.5511.8612.5012.50927,500
05 jun 202411.7411.9911.5011.9811.98941,200
04 jun 202411.4611.7311.3111.6411.64947,900
03 jun 202411.2411.5511.2111.4611.461,491,400
31 may 202411.1411.2110.9511.1811.181,962,700
30 may 202410.9711.1810.9211.0911.09693,700
29 may 202410.9211.0210.8110.9410.94923,100
28 may 202411.2611.2910.8911.0411.04800,000
24 may 202411.2211.2511.0611.2011.20922,500
23 may 202411.2211.3511.0111.1911.19800,800
22 may 202410.9111.3110.8511.2511.251,160,600
21 may 202410.9011.0210.8510.8910.89653,400
20 may 202411.2611.3211.0911.0911.09456,300
17 may 202411.4211.5511.2211.2911.29467,500
16 may 202411.3911.4811.3411.4111.41482,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...