Indicators

Steris Corp (NY: STE )

204.76 -0.28 (-0.14%)

Streaming Delayed Price Updated: 10:43 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	225.31	225.75	219.04	219.82	525,231	-7.53(-3.31%)
Apr 28, 2022	228.09	229.16	225.38	227.36	330,841	+0.40(+0.18%)
Apr 27, 2022	229.43	231.36	226.33	226.96	393,234	-2.10(-0.92%)
Apr 26, 2022	231.39	232.58	228.90	229.06	247,878	-4.61(-1.97%)
Apr 25, 2022	227.73	234.40	225.00	233.67	492,814	+4.62(+2.02%)
Apr 22, 2022	240.38	240.56	228.69	229.05	519,523	-14.19(-5.83%)
Apr 21, 2022	249.47	250.65	242.66	243.23	478,944	-4.92(-1.98%)
Apr 20, 2022	244.12	251.10	244.12	248.15	396,867	+5.47(+2.25%)
Apr 19, 2022	238.87	243.81	238.09	242.69	349,824	+5.35(+2.25%)
Apr 18, 2022	239.97	240.53	236.44	237.34	326,775	-2.51(-1.05%)
Apr 14, 2022	245.71	246.43	239.39	239.85	543,554	-4.80(-1.96%)
Apr 13, 2022	241.63	245.93	240.97	244.65	291,142	+2.78(+1.15%)
Apr 12, 2022	242.56	246.94	241.09	241.87	393,513	-0.70(-0.29%)
Apr 11, 2022	243.45	244.39	239.73	242.57	425,564	-1.85(-0.76%)
Apr 08, 2022	243.57	246.15	241.30	244.42	489,551	+0.67(+0.27%)
Apr 07, 2022	243.88	245.62	242.41	243.75	640,805	-0.40(-0.17%)
Apr 06, 2022	240.06	244.93	239.58	244.16	393,570	+3.09(+1.28%)
Apr 05, 2022	240.62	244.76	239.95	241.07	368,709	-0.54(-0.22%)
Apr 04, 2022	242.66	243.16	236.47	241.61	479,800	-1.72(-0.71%)

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.