Mercado fechado

Sotera Health Company (SHC)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
11,20+0,01 (+0,09%)
No fechamento: 04:00PM EDT
11,20 0,00 (0,00%)
Pós-fechamento: 04:06PM EDT
Período:
25 de mai. de 2023 - 25 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mai. de 202411,2211,2511,0611,2011,20922.500
23 de mai. de 202411,2211,3511,0111,1911,19800.800
22 de mai. de 202410,9111,3110,8511,2511,251.160.600
21 de mai. de 202410,9011,0210,8510,8910,89653.400
20 de mai. de 202411,2611,3211,0911,0911,09456.300
17 de mai. de 202411,4211,5511,2211,2911,29467.500
16 de mai. de 202411,3911,4811,3411,4111,41482.900
15 de mai. de 202411,5511,5711,2311,4111,41554.300
14 de mai. de 202411,5211,6611,3011,4011,40797.000
13 de mai. de 202411,0611,4310,9411,3811,381.196.100
10 de mai. de 202411,3311,3810,8611,0411,04942.200
09 de mai. de 202411,2411,4011,2011,3311,334.487.400
08 de mai. de 202411,4011,4911,1711,2211,221.094.600
07 de mai. de 202411,3011,5911,2511,4711,471.151.300
06 de mai. de 202411,0811,3911,0711,2911,29744.500
03 de mai. de 202411,2511,4811,0011,0211,021.039.500
02 de mai. de 202411,1911,2310,7510,9110,911.637.500
01 de mai. de 202411,1011,4711,0311,2711,271.100.700
30 de abr. de 202411,2811,4011,1311,2011,201.567.100
29 de abr. de 202411,5511,6411,2911,3811,38933.600
26 de abr. de 202411,3311,6511,2211,4011,40737.700
25 de abr. de 202411,2211,6111,0111,3211,32721.200
24 de abr. de 202411,3111,4611,1111,2711,271.168.100
23 de abr. de 202411,1511,5511,1211,3811,381.142.900
22 de abr. de 202411,0111,1110,8811,0911,09716.600
19 de abr. de 202410,8910,9610,7410,9510,95946.500
18 de abr. de 202410,7410,9810,7110,9010,90706.900
17 de abr. de 202410,9411,0210,7210,7510,75980.600
16 de abr. de 202410,9811,0610,8510,8910,89773.900
15 de abr. de 202411,3011,4711,0011,0111,011.119.800
12 de abr. de 202411,3411,3811,2611,2811,281.461.100
11 de abr. de 202411,5411,6411,2911,4211,42657.800
10 de abr. de 202411,1811,4411,1011,4211,421.083.800
09 de abr. de 202411,4511,6611,4011,6211,621.055.500
08 de abr. de 202411,4111,5411,2211,4011,401.028.600
05 de abr. de 202411,3411,5211,2611,3411,341.190.600
04 de abr. de 202411,5611,7911,3611,4011,401.004.900
03 de abr. de 202411,7311,7811,3611,5411,541.425.900
02 de abr. de 202411,5811,6211,3711,3811,381.403.000
01 de abr. de 202411,9712,0211,5011,7011,701.226.500
28 de mar. de 202412,0112,1611,8112,0112,011.677.200
27 de mar. de 202411,6711,9111,6511,8711,871.698.400
26 de mar. de 202411,7411,8611,4711,5311,532.387.200
25 de mar. de 202411,9312,4111,7211,7511,752.870.000
22 de mar. de 202411,4511,5311,1811,3011,301.776.200
21 de mar. de 202411,7711,8110,9711,5411,544.243.100
20 de mar. de 202413,1013,1910,7411,7811,789.240.700
19 de mar. de 202414,3214,4713,0513,1113,112.000.200
18 de mar. de 202414,5214,9214,2314,3314,331.916.600
15 de mar. de 202414,1514,5513,9914,5214,523.239.500
14 de mar. de 202413,9014,1913,8914,1814,181.757.200
13 de mar. de 202413,7914,0313,6913,9413,94987.500
12 de mar. de 202413,9613,9713,6913,7713,77701.000
11 de mar. de 202413,7214,3113,6514,0014,001.143.800
08 de mar. de 202414,0814,2913,8013,8313,83893.000
07 de mar. de 202414,3014,4113,8413,9813,982.168.500
06 de mar. de 202413,9514,3813,8714,2314,231.497.000
05 de mar. de 202414,5014,8114,0014,0014,001.701.500
04 de mar. de 202414,7514,9314,4114,5914,593.420.900
01 de mar. de 202415,0315,0313,6114,5614,5613.134.200
29 de fev. de 202415,0915,3914,6615,0115,019.912.000
28 de fev. de 202416,7617,0014,7614,9514,955.514.100
27 de fev. de 202414,5617,4414,5617,3417,342.062.700
26 de fev. de 202416,6617,1016,2917,0617,062.628.700
23 de fev. de 202416,7316,9216,5916,8116,811.601.100
22 de fev. de 202416,4316,6016,2716,6016,60659.100
21 de fev. de 202416,0716,5415,4616,4016,401.315.400
20 de fev. de 202416,4016,6016,1616,2516,251.231.600
16 de fev. de 202416,6416,7816,4916,6116,61699.700
15 de fev. de 202416,8117,1616,7816,8016,801.202.200
14 de fev. de 202416,0716,7116,0716,6716,67587.700
13 de fev. de 202415,7516,2615,7415,8915,89506.100
12 de fev. de 202416,1816,4816,0816,1316,13554.600
09 de fev. de 202416,0316,3015,9416,2716,27412.400
08 de fev. de 202415,1916,0114,8715,9915,991.377.600
07 de fev. de 202415,7315,7615,2215,2315,23466.300
06 de fev. de 202415,1415,6614,9915,6215,62726.700
05 de fev. de 202414,9715,2314,8015,1515,15703.000
02 de fev. de 202415,1015,3414,8415,0415,04311.000
01 de fev. de 202414,2815,4614,2815,3215,32601.300
31 de jan. de 202414,6214,9414,5314,7214,72956.700
30 de jan. de 202414,9814,9814,5814,6214,62406.300
29 de jan. de 202414,9515,0414,7215,0215,02442.100
26 de jan. de 202415,0715,1814,9214,9814,98435.500
25 de jan. de 202414,8014,9514,5814,9314,93629.600
24 de jan. de 202415,2115,2814,6314,6314,63536.500
23 de jan. de 202415,3515,4014,8115,0115,01473.200
22 de jan. de 202415,0315,4414,8715,2215,22626.700
19 de jan. de 202414,7014,9814,4514,9814,98717.800
18 de jan. de 202414,8114,8714,5714,7114,71605.200
17 de jan. de 202414,9815,1014,6314,6914,69702.100
16 de jan. de 202415,1615,2915,0415,2215,22545.000
12 de jan. de 202415,4815,5915,2215,3415,34593.200
11 de jan. de 202415,4215,4915,1315,2615,26920.500
10 de jan. de 202416,3716,3715,4915,5515,55809.400
09 de jan. de 202415,6917,4115,6916,4216,421.075.800
08 de jan. de 202415,6515,9415,6015,7815,78763.700
05 de jan. de 202415,9916,0315,6015,7515,751.153.900
04 de jan. de 202416,1116,2415,9716,0816,081.150.800
03 de jan. de 202416,5916,6016,0716,2116,21644.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...