Skip to main content

Steris Corp (NY: STE )

218.29 -2.76 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 206.83 207.02 203.03 204.96 1,050,891 -1.91(-0.92%)
Apr 29, 2021 205.50 207.11 204.24 206.87 966,765 +2.05(+1.00%)
Apr 28, 2021 205.99 206.28 204.58 204.82 634,361 -1.50(-0.73%)
Apr 27, 2021 206.88 208.22 206.04 206.33 1,439,598 -3.92(-1.87%)
Apr 26, 2021 208.78 210.51 207.85 210.25 414,681 +1.60(+0.77%)
Apr 23, 2021 206.82 209.28 204.69 208.65 635,559 +2.37(+1.15%)
Apr 22, 2021 206.11 207.37 204.13 206.28 460,725 -0.14(-0.07%)
Apr 21, 2021 204.43 206.54 202.98 206.41 489,677 +3.04(+1.49%)
Apr 20, 2021 202.92 205.19 201.97 203.37 844,022 +0.74(+0.36%)
Apr 19, 2021 201.97 203.19 200.73 202.64 450,675 +0.48(+0.24%)
Apr 16, 2021 201.97 202.66 199.78 202.16 1,055,730 +1.39(+0.69%)
Apr 15, 2021 199.31 202.19 199.28 200.77 886,484 +1.82(+0.91%)
Apr 14, 2021 197.05 199.84 196.54 198.96 549,335 +1.87(+0.95%)
Apr 13, 2021 194.34 197.46 194.04 197.08 408,903 +2.22(+1.14%)
Apr 12, 2021 192.91 195.34 192.91 194.86 417,735 +1.43(+0.74%)
Apr 09, 2021 193.34 194.92 191.27 193.43 504,081 +0.96(+0.50%)
Apr 08, 2021 189.50 192.70 188.41 192.47 745,147 +4.24(+2.25%)
Apr 07, 2021 189.04 189.81 186.91 188.22 445,114 -0.69(-0.36%)
Apr 06, 2021 190.26 191.41 188.87 188.91 657,502 -1.34(-0.70%)
Apr 05, 2021 189.00 192.77 189.00 190.25 770,690 +2.31(+1.23%)
Apr 01, 2021 185.24 188.22 182.10 187.94 791,231 +2.93(+1.59%)
Mar 31, 2021 184.86 186.47 183.68 185.01 425,308 +0.44(+0.24%)
Mar 30, 2021 186.13 187.00 183.84 184.57 542,088 -2.66(-1.42%)
Mar 29, 2021 188.12 190.01 185.60 187.23 458,231 -0.88(-0.47%)
Mar 26, 2021 185.75 188.21 184.55 188.12 598,803 +2.76(+1.49%)
Mar 25, 2021 182.75 185.89 180.41 185.36 648,422 +3.00(+1.65%)
Mar 24, 2021 179.59 183.92 179.50 182.36 692,618 +1.88(+1.04%)
Mar 23, 2021 181.43 181.63 179.44 180.47 575,531 -0.72(-0.40%)
Mar 22, 2021 180.43 182.42 179.37 181.19 649,013 -0.67(-0.37%)
Mar 19, 2021 182.15 183.28 180.85 181.86 1,550,443 +0.23(+0.13%)
Mar 18, 2021 180.53 182.21 180.08 181.63 504,318 -0.01(-0.00%)
Mar 17, 2021 181.61 182.45 180.50 181.64 463,007 +0.14(+0.07%)
Mar 16, 2021 180.80 182.77 180.19 181.50 515,868 -0.19(-0.10%)
Mar 15, 2021 178.69 181.79 177.90 181.69 581,984 +2.92(+1.64%)
Mar 12, 2021 175.28 179.97 174.11 178.76 521,275 +2.43(+1.38%)
Mar 11, 2021 175.74 177.08 174.53 176.33 657,517 +1.52(+0.87%)
Mar 10, 2021 173.59 175.51 172.96 174.82 576,563 +0.93(+0.54%)
Mar 09, 2021 169.62 174.55 169.34 173.89 894,158 +6.20(+3.70%)
Mar 08, 2021 171.75 171.75 165.73 167.69 1,024,541 -4.37(-2.54%)
Mar 05, 2021 167.70 172.68 167.42 172.06 602,921 +5.78(+3.48%)
Mar 04, 2021 166.42 172.01 165.47 166.28 1,476,171 -0.44(-0.26%)
Mar 03, 2021 171.57 172.52 166.40 166.72 688,523 -5.94(-3.44%)
Mar 02, 2021 173.05 173.64 170.73 172.66 630,252 +0.00(+0.00%)
Mar 01, 2021 170.99 174.35 170.81 172.66 562,995 +2.89(+1.70%)
Feb 26, 2021 168.45 171.12 167.24 169.78 1,132,537 +1.76(+1.05%)
Feb 25, 2021 168.28 169.90 166.89 168.02 424,774 -0.12(-0.07%)
Feb 24, 2021 167.77 170.03 167.50 168.14 615,470 -0.16(-0.09%)
Feb 23, 2021 170.75 171.15 167.56 168.29 623,127 -1.89(-1.11%)
Feb 22, 2021 171.52 172.40 167.75 170.19 672,494 -3.01(-1.74%)
Feb 19, 2021 176.37 176.92 172.71 173.20 456,835 -3.03(-1.72%)
Feb 18, 2021 178.37 179.39 176.19 176.23 832,909 -3.04(-1.70%)
Feb 17, 2021 176.70 179.31 176.09 179.28 1,016,699 +2.42(+1.37%)
Feb 16, 2021 177.26 178.43 176.01 176.85 568,052 -0.48(-0.27%)
Feb 12, 2021 175.97 178.31 175.90 177.34 667,555 +0.64(+0.36%)
Feb 11, 2021 178.33 178.71 176.34 176.70 561,663 -0.93(-0.52%)
Feb 10, 2021 178.61 179.18 177.04 177.63 430,630 +0.51(+0.29%)
Feb 09, 2021 178.37 180.22 176.40 177.12 271,295 -1.05(-0.59%)
Feb 08, 2021 177.44 180.31 176.78 178.16 548,369 +0.65(+0.37%)
Feb 05, 2021 180.13 181.98 177.31 177.51 455,184 -2.35(-1.31%)
Feb 04, 2021 180.33 184.15 179.06 179.87 597,297 +2.66(+1.50%)
Feb 03, 2021 183.19 183.20 171.10 177.21 1,362,588 -7.96(-4.30%)
Feb 02, 2021 182.08 187.36 181.15 185.17 638,433 +4.61(+2.55%)
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.