Skip to main content

Steris Corp (NY: STE )

216.50 +0.38 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 196.66 198.40 194.29 197.65 745,730 +0.42(+0.21%)
May 30, 2023 197.02 199.09 196.52 197.24 243,303 -0.88(-0.44%)
May 26, 2023 198.91 200.47 196.52 198.12 336,648 -0.76(-0.38%)
May 25, 2023 197.74 199.12 194.04 198.88 447,173 +0.37(+0.18%)
May 24, 2023 198.39 199.77 196.28 198.51 405,312 -1.03(-0.52%)
May 23, 2023 203.52 204.71 199.43 199.54 445,802 -4.98(-2.44%)
May 22, 2023 203.14 205.85 202.74 204.52 284,510 +1.21(+0.59%)
May 19, 2023 205.50 205.50 202.18 203.31 448,748 -1.06(-0.52%)
May 18, 2023 203.67 204.82 202.32 204.37 337,155 +0.94(+0.46%)
May 17, 2023 205.71 205.71 202.05 203.43 445,319 -2.09(-1.01%)
May 16, 2023 207.54 207.85 204.34 205.52 351,866 -2.87(-1.38%)
May 15, 2023 208.86 210.35 207.63 208.38 484,561 -0.02(-0.01%)
May 12, 2023 205.59 208.81 203.80 208.41 786,723 +2.82(+1.37%)
May 11, 2023 197.18 209.22 195.81 205.59 1,379,604 +18.39(+9.83%)
May 10, 2023 186.34 187.86 184.90 187.19 598,580 +2.24(+1.21%)
May 09, 2023 184.53 185.41 183.07 184.95 515,061 -1.84(-0.98%)
May 08, 2023 186.22 187.27 183.19 186.79 437,147 -0.20(-0.11%)
May 05, 2023 187.93 188.35 183.88 186.99 514,755 +0.30(+0.16%)
May 04, 2023 188.27 188.27 184.60 186.69 482,473 +1.19(+0.64%)
May 03, 2023 189.78 189.85 185.06 185.50 400,972 -2.34(-1.25%)
May 02, 2023 188.47 189.55 185.82 187.85 368,775 -2.04(-1.07%)
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.