Skip to main content

Steris Corp (NY: STE )

224.82 -0.70 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 228.07 229.79 223.68 223.84 881,500 -6.67(-2.89%)
May 27, 2022 227.81 231.59 227.22 230.52 258,306 +4.21(+1.86%)
May 26, 2022 225.68 226.76 224.52 226.31 294,913 +2.25(+1.00%)
May 25, 2022 223.88 225.86 222.13 224.06 371,988 -0.15(-0.07%)
May 24, 2022 222.79 224.46 219.72 224.21 339,515 +1.01(+0.45%)
May 23, 2022 224.82 225.21 219.38 223.20 396,499 +1.57(+0.71%)
May 20, 2022 221.38 222.34 216.93 221.63 589,922 +2.49(+1.14%)
May 19, 2022 214.01 219.65 213.97 219.14 515,667 +4.21(+1.96%)
May 18, 2022 215.26 216.41 214.30 214.93 415,484 -2.47(-1.14%)
May 17, 2022 215.94 217.41 213.25 217.40 387,895 +3.62(+1.69%)
May 16, 2022 212.06 214.28 210.04 213.78 390,441 +1.73(+0.81%)
May 13, 2022 216.04 219.16 211.39 212.06 581,370 -2.17(-1.01%)
May 12, 2022 209.09 218.62 205.07 214.22 668,618 +5.71(+2.74%)
May 11, 2022 210.62 214.93 207.83 208.51 685,190 -2.75(-1.30%)
May 10, 2022 211.01 212.48 206.14 211.26 650,040 +2.17(+1.04%)
May 09, 2022 217.05 218.25 208.28 209.09 819,572 -11.33(-5.14%)
May 06, 2022 220.71 222.21 217.12 220.42 566,030 -2.22(-1.00%)
May 05, 2022 226.41 227.15 220.46 222.64 436,994 -5.27(-2.31%)
May 04, 2022 221.64 228.93 218.64 227.91 292,799 +6.14(+2.77%)
May 03, 2022 220.55 223.00 219.38 221.77 433,021 +1.98(+0.90%)
May 02, 2022 221.00 222.24 215.24 219.78 622,501 +0.01(+0.00%)
Apr 29, 2022 225.26 225.70 218.99 219.77 525,350 -7.53(-3.31%)
Apr 28, 2022 228.03 229.10 225.33 227.31 330,916 +0.40(+0.18%)
Apr 27, 2022 229.38 231.31 226.28 226.91 393,323 -2.10(-0.92%)
Apr 26, 2022 231.34 232.53 228.85 229.00 247,934 -4.61(-1.97%)
Apr 25, 2022 227.68 234.35 224.95 233.62 492,926 +4.62(+2.02%)
Apr 22, 2022 240.32 240.50 228.64 229.00 519,641 -14.18(-5.83%)
Apr 21, 2022 249.41 250.59 242.60 243.18 479,052 -4.91(-1.98%)
Apr 20, 2022 244.06 251.05 244.06 248.09 396,957 +5.46(+2.25%)
Apr 19, 2022 238.81 243.76 238.03 242.63 349,904 +5.35(+2.25%)
Apr 18, 2022 239.91 240.48 236.39 237.28 326,849 -2.51(-1.05%)
Apr 14, 2022 245.65 246.38 239.33 239.79 543,678 -4.80(-1.96%)
Apr 13, 2022 241.58 245.88 240.91 244.59 291,208 +2.78(+1.15%)
Apr 12, 2022 242.50 246.89 241.03 241.82 393,603 -0.70(-0.29%)
Apr 11, 2022 243.40 244.34 239.68 242.51 425,660 -1.85(-0.76%)
Apr 08, 2022 243.51 246.10 241.25 244.37 489,662 +0.67(+0.27%)
Apr 07, 2022 243.83 245.56 242.35 243.70 640,951 -0.40(-0.16%)
Apr 06, 2022 240.01 244.88 239.53 244.10 393,660 +3.09(+1.28%)
Apr 05, 2022 240.57 244.71 239.89 241.01 368,792 -0.54(-0.22%)
Apr 04, 2022 242.60 243.11 236.42 241.55 479,909 -1.72(-0.71%)
Apr 01, 2022 237.68 244.31 236.31 243.27 471,526 +6.11(+2.58%)
Mar 31, 2022 239.74 242.29 237.01 237.16 590,435 -4.04(-1.68%)
Mar 30, 2022 242.40 243.36 239.86 241.20 322,704 -1.26(-0.52%)
Mar 29, 2022 241.31 242.55 238.64 242.46 407,549 +3.62(+1.52%)
Mar 28, 2022 234.03 239.02 234.03 238.84 455,161 +5.17(+2.21%)
Mar 25, 2022 229.36 233.85 228.41 233.67 317,176 +5.74(+2.52%)
Mar 24, 2022 226.73 227.97 225.31 227.94 220,935 +2.27(+1.00%)
Mar 23, 2022 230.31 230.31 225.44 225.67 403,349 -5.22(-2.26%)
Mar 22, 2022 229.75 232.09 228.39 230.89 335,278 +1.41(+0.62%)
Mar 21, 2022 229.54 232.00 227.63 229.48 358,627 -0.75(-0.33%)
Mar 18, 2022 226.94 230.68 225.32 230.23 756,112 +2.65(+1.16%)
Mar 17, 2022 221.06 227.75 221.06 227.58 363,969 +4.88(+2.19%)
Mar 16, 2022 219.70 223.07 218.24 222.71 528,853 +4.71(+2.16%)
Mar 15, 2022 216.38 218.46 213.81 218.00 489,632 +4.66(+2.18%)
Mar 14, 2022 217.24 219.82 212.81 213.34 693,072 -1.25(-0.58%)
Mar 11, 2022 219.65 221.71 214.41 214.59 510,927 -3.18(-1.46%)
Mar 10, 2022 220.76 222.34 216.69 217.76 849,878 -6.52(-2.91%)
Mar 09, 2022 224.27 226.62 221.71 224.29 740,166 +3.48(+1.58%)
Mar 08, 2022 233.26 233.70 220.68 220.80 795,720 -13.31(-5.69%)
Mar 07, 2022 239.75 240.46 232.89 234.12 669,992 -6.39(-2.66%)
Mar 04, 2022 236.54 240.86 232.37 240.50 449,718 +1.10(+0.46%)
Mar 03, 2022 238.94 241.48 237.24 239.40 375,273 +1.85(+0.78%)
Mar 02, 2022 234.74 238.41 232.30 237.55 366,787 +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.