Indicators

Steris Corp (NY: STE )

231.33 +5.34 (+2.36%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	185.69	187.85	185.01	186.24	1,020,329	-0.30(-0.16%)
Feb 27, 2023	185.96	187.42	184.65	186.53	434,431	+2.18(+1.18%)
Feb 24, 2023	183.56	185.25	182.62	184.35	358,435	-1.70(-0.92%)
Feb 23, 2023	183.28	186.65	182.18	186.06	515,771	+3.01(+1.64%)
Feb 22, 2023	183.34	184.60	182.13	183.05	629,252	+0.27(+0.15%)
Feb 21, 2023	186.20	186.20	182.49	182.78	616,674	-4.59(-2.45%)
Feb 17, 2023	188.08	188.32	185.97	187.38	932,157	-2.00(-1.05%)
Feb 16, 2023	193.52	194.36	189.29	189.37	541,532	-6.37(-3.26%)
Feb 15, 2023	191.10	195.92	191.09	195.74	542,774	+3.25(+1.69%)
Feb 14, 2023	193.46	196.47	191.22	192.49	485,480	-1.46(-0.75%)
Feb 13, 2023	190.97	194.98	190.18	193.96	811,736	+3.41(+1.79%)
Feb 10, 2023	189.41	192.01	187.68	190.55	1,030,625	+0.52(+0.28%)
Feb 09, 2023	199.02	200.07	187.42	190.02	2,037,535	-23.23(-10.89%)
Feb 08, 2023	213.32	214.96	211.54	213.25	514,039	-1.15(-0.53%)
Feb 07, 2023	210.45	215.47	208.66	214.40	467,348	+2.34(+1.10%)
Feb 06, 2023	214.75	215.15	211.31	212.05	486,297	-4.34(-2.00%)
Feb 03, 2023	216.66	218.15	213.85	216.39	472,209	-1.81(-0.83%)
Feb 02, 2023	212.57	219.23	211.27	218.20	735,764	+6.29(+2.97%)

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.