Indicators

Steris Corp (NY: STE )

199.51 -1.30 (-0.65%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	185.73	187.89	185.05	186.28	1,020,097	-0.30(-0.16%)
Feb 27, 2023	186.00	187.46	184.69	186.58	434,332	+2.18(+1.18%)
Feb 24, 2023	183.60	185.29	182.66	184.40	358,354	-1.70(-0.92%)
Feb 23, 2023	183.32	186.69	182.22	186.10	515,654	+3.01(+1.65%)
Feb 22, 2023	183.39	184.64	182.17	183.09	629,109	+0.27(+0.15%)
Feb 21, 2023	186.24	186.24	182.53	182.82	616,534	-4.59(-2.45%)
Feb 17, 2023	188.12	188.37	186.01	187.42	931,946	-2.00(-1.05%)
Feb 16, 2023	193.56	194.40	189.34	189.41	541,409	-6.37(-3.26%)
Feb 15, 2023	191.14	195.97	191.13	195.79	542,651	+3.25(+1.69%)
Feb 14, 2023	193.50	196.52	191.26	192.54	485,369	-1.46(-0.75%)
Feb 13, 2023	191.01	195.03	190.22	194.00	811,552	+3.41(+1.79%)
Feb 10, 2023	189.45	192.05	187.72	190.59	1,030,392	+0.52(+0.28%)
Feb 09, 2023	199.07	200.12	187.47	190.07	2,037,073	-23.23(-10.89%)
Feb 08, 2023	213.37	215.01	211.59	213.30	513,922	-1.15(-0.53%)
Feb 07, 2023	210.50	215.52	208.71	214.44	467,242	+2.34(+1.10%)
Feb 06, 2023	214.80	215.19	211.36	212.10	486,187	-4.34(-2.00%)
Feb 03, 2023	216.71	218.20	213.90	216.44	472,102	-1.81(-0.83%)
Feb 02, 2023	212.62	219.28	211.32	218.25	735,597	+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.