Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steris Corp (NY: STE )

203.90 +2.36 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 239.79 242.34 237.06 237.21 590,301 -4.04(-1.68%)
Mar 30, 2022 242.46 243.41 239.92 241.25 322,630 -1.27(-0.52%)
Mar 29, 2022 241.36 242.61 238.69 242.52 407,456 +3.62(+1.52%)
Mar 28, 2022 234.08 239.07 234.08 238.90 455,058 +5.17(+2.21%)
Mar 25, 2022 229.41 233.90 228.46 233.73 317,104 +5.74(+2.52%)
Mar 24, 2022 226.78 228.03 225.36 227.99 220,885 +2.27(+1.00%)
Mar 23, 2022 230.36 230.36 225.50 225.72 403,257 -5.22(-2.26%)
Mar 22, 2022 229.80 232.15 228.44 230.94 335,202 +1.41(+0.62%)
Mar 21, 2022 229.60 232.05 227.68 229.53 358,546 -0.75(-0.33%)
Mar 18, 2022 226.99 230.74 225.37 230.28 755,941 +2.65(+1.16%)
Mar 17, 2022 221.11 227.80 221.11 227.63 363,887 +4.88(+2.19%)
Mar 16, 2022 219.75 223.12 218.29 222.76 528,733 +4.71(+2.16%)
Mar 15, 2022 216.43 218.51 213.86 218.05 489,521 +4.66(+2.18%)
Mar 14, 2022 217.29 219.87 212.86 213.39 692,915 -1.25(-0.58%)
Mar 11, 2022 219.70 221.76 214.46 214.63 510,811 -3.18(-1.46%)
Mar 10, 2022 220.81 222.40 216.74 217.81 849,685 -6.53(-2.91%)
Mar 09, 2022 224.32 226.67 221.76 224.34 739,998 +3.48(+1.58%)
Mar 08, 2022 233.31 233.76 220.73 220.85 795,540 -13.31(-5.69%)
Mar 07, 2022 239.80 240.51 232.94 234.17 669,840 -6.39(-2.66%)
Mar 04, 2022 236.59 240.92 232.42 240.56 449,616 +1.10(+0.46%)
Mar 03, 2022 239.00 241.54 237.29 239.46 375,188 +1.85(+0.78%)
Mar 02, 2022 234.80 238.47 232.35 237.60 366,704 +4.82(+2.07%)
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.