Indicators

Steris Corp (NY: STE )

201.54 -1.26 (-0.62%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	230.51	236.00	229.01	235.42	842,912	+2.63(+1.13%)
Feb 25, 2022	225.12	233.22	226.88	232.79	387,670	+7.95(+3.54%)
Feb 24, 2022	217.20	225.37	215.39	224.84	479,513	+4.60(+2.09%)
Feb 23, 2022	225.15	226.17	219.71	220.24	345,439	-4.33(-1.93%)
Feb 22, 2022	220.81	226.16	220.19	224.56	636,837	+3.27(+1.48%)
Feb 18, 2022				221.29	0	-0.66(-0.30%)
Feb 17, 2022	226.03	226.09	220.83	221.95	638,700	-6.16(-2.70%)
Feb 16, 2022	226.06	229.04	222.36	228.11	549,981	+0.62(+0.27%)
Feb 15, 2022	224.04	228.02	223.00	227.49	539,932	+5.69(+2.56%)
Feb 14, 2022	225.67	226.84	219.83	221.80	467,697	-3.17(-1.41%)
Feb 11, 2022	228.19	229.72	223.94	224.97	486,301	-3.35(-1.47%)
Feb 10, 2022	229.52	233.59	227.28	228.32	600,879	-4.05(-1.74%)
Feb 09, 2022	230.95	239.59	229.22	232.38	867,906	+6.52(+2.89%)
Feb 08, 2022	221.01	226.68	219.86	225.85	692,659	+3.74(+1.68%)
Feb 07, 2022	220.14	223.61	220.14	222.12	504,445	+0.91(+0.41%)
Feb 04, 2022	221.97	224.47	220.38	221.21	466,158	-2.31(-1.03%)
Feb 03, 2022	222.39	223.81		223.51	412,824	-0.34(-0.15%)
Feb 02, 2022	220.77	224.02	219.57	223.86	486,895	+2.95(+1.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.