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 (%)
Jun 30, 2023 220.24 224.63 220.10 223.39 766,212 +3.96(+1.81%)
Jun 29, 2023 214.82 220.42 214.53 219.43 707,674 +4.07(+1.89%)
Jun 28, 2023 215.54 217.00 214.59 215.36 455,450 +0.07(+0.03%)
Jun 27, 2023 210.45 215.66 208.84 215.29 435,550 +4.79(+2.27%)
Jun 26, 2023 209.95 211.34 207.86 210.50 314,737 +1.18(+0.56%)
Jun 23, 2023 210.17 210.31 207.87 209.32 486,988 -1.41(-0.67%)
Jun 22, 2023 210.89 211.25 209.36 210.73 243,768 +0.16(+0.08%)
Jun 21, 2023 211.72 212.24 210.12 210.57 254,318 -1.51(-0.71%)
Jun 20, 2023 209.96 212.13 208.60 212.08 455,051 -0.02(-0.01%)
Jun 16, 2023 212.78 214.77 211.39 212.10 1,065,943 +0.08(+0.04%)
Jun 15, 2023 211.16 213.15 210.04 212.02 378,072 +24.84(+13.27%)
May 08, 2023 186.61 187.66 183.57 187.18 436,237 -0.20(-0.11%)
May 05, 2023 188.32 188.74 184.26 187.38 513,684 +0.30(+0.16%)
May 04, 2023 188.66 188.66 184.98 187.08 481,470 +1.19(+0.64%)
May 03, 2023 190.18 190.24 185.44 185.89 400,138 -2.35(-1.25%)
May 02, 2023 188.86 189.95 186.21 188.24 368,008 -2.04(-1.07%)
May 01, 2023 186.44 190.62 186.00 190.28 572,621 +3.53(+1.89%)
Apr 28, 2023 184.41 187.95 184.41 186.75 283,468 +2.67(+1.45%)
Apr 27, 2023 181.41 184.15 180.05 184.08 284,486 +2.97(+1.64%)
Apr 26, 2023 179.03 181.88 178.82 181.11 292,876 +1.00(+0.56%)
Apr 25, 2023 184.72 184.72 180.05 180.11 296,627 -5.61(-3.02%)
Apr 24, 2023 186.36 186.94 184.66 185.71 275,786 +0.43(+0.23%)
Apr 21, 2023 185.08 186.64 183.81 185.29 334,379 +1.61(+0.88%)
Apr 20, 2023 184.40 184.45 181.96 183.67 339,171 -1.30(-0.70%)
Apr 19, 2023 182.25 185.01 180.86 184.97 556,046 +2.95(+1.62%)
Apr 18, 2023 187.14 187.14 180.98 182.02 554,762 -4.33(-2.32%)
Apr 17, 2023 185.41 186.41 184.60 186.35 380,248 +1.59(+0.86%)
Apr 14, 2023 188.70 188.70 183.13 184.75 565,884 -8.51(-4.40%)
Apr 13, 2023 192.42 193.53 191.45 193.26 357,361 +1.59(+0.83%)
Apr 12, 2023 195.15 195.46 191.09 191.66 371,288 -1.83(-0.95%)
Apr 11, 2023 191.78 193.84 191.41 193.50 263,971 +3.09(+1.62%)
Apr 10, 2023 190.16 190.48 188.34 190.41 302,643 -0.85(-0.45%)
Apr 06, 2023 190.67 191.47 189.21 191.26 243,530 +0.84(+0.44%)
Apr 05, 2023 189.43 191.66 188.10 190.42 242,051 +0.97(+0.51%)
Apr 04, 2023 189.45 190.92 188.40 189.45 327,703 +0.74(+0.39%)
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.