Indicators

Steris Corp (NY: STE )

225.99 +15.90 (+7.57%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	231.88	233.50	229.27	232.91	866,512	+1.57(+0.68%)
Feb 28, 2024	232.52	232.75	230.16	231.34	284,627	-1.18(-0.51%)
Feb 27, 2024	233.58	233.82	231.19	232.52	282,264	-1.19(-0.51%)
Feb 26, 2024	235.21	235.46	232.79	233.71	210,753	-2.14(-0.91%)
Feb 23, 2024	236.85	238.51	234.72	235.85	279,679	-0.18(-0.08%)
Feb 22, 2024	233.15	236.40	231.05	236.03	369,602	+3.70(+1.59%)
Feb 21, 2024	228.69	232.93	227.74	232.33	349,867	+3.59(+1.57%)
Feb 20, 2024	230.99	231.47	227.29	228.74	397,127	-1.98(-0.86%)
Feb 16, 2024	232.23	234.69	230.44	230.71	443,743	-1.82(-0.78%)
Feb 15, 2024	227.89	232.96	227.70	232.53	454,060	+5.43(+2.39%)
Feb 14, 2024	224.32	227.12	223.22	227.10	347,013	+3.08(+1.38%)
Feb 13, 2024	223.00	225.22	221.73	224.02	489,463	-0.42(-0.19%)
Feb 12, 2024	224.09	225.79	223.28	224.44	417,814	+0.67(+0.30%)
Feb 09, 2024	220.28	224.08	218.48	223.77	609,277	+4.00(+1.82%)
Feb 08, 2024	217.51	220.50	209.53	219.77	735,928	-5.60(-2.48%)
Feb 07, 2024	226.12	228.88	224.82	225.37	978,268	-0.05(-0.02%)
Feb 06, 2024	220.20	225.78	218.82	225.41	623,266	+6.01(+2.74%)
Feb 05, 2024	220.56	221.19	218.17	219.41	363,412	-2.28(-1.03%)
Feb 02, 2024	221.22	223.86	219.47	221.69	442,895	-1.42(-0.64%)

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.