Indicators

Steris Corp (NY: STE )

232.75 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	215.64	220.09		219.70	384,269	+4.46(+2.07%)
Jan 28, 2022	210.85	215.36	207.83	215.24	379,763	+4.59(+2.18%)
Jan 27, 2022	215.06	216.32	207.55	210.65	617,091	-2.90(-1.36%)
Jan 26, 2022	217.57	219.99	212.23	213.55	447,672	-2.93(-1.35%)
Jan 25, 2022	216.33	218.02	212.59	216.48	387,803	-3.11(-1.42%)
Jan 24, 2022	219.78	220.25	212.57	219.59	566,695	-3.32(-1.49%)
Jan 21, 2022	221.63	225.49	219.68	222.91	522,700	+0.81(+0.37%)
Jan 20, 2022	228.03	232.87	221.76	222.10	674,214	-4.91(-2.16%)
Jan 19, 2022	226.23	231.26	226.23	227.00	480,190	+1.45(+0.64%)
Jan 18, 2022	226.58	227.10	222.97	225.55	407,122	-4.05(-1.77%)
Jan 14, 2022				229.60	0	-0.32(-0.14%)
Jan 13, 2022	235.49	236.92	229.67	229.93	395,302	-6.69(-2.83%)
Jan 12, 2022	230.85	238.24	230.56	236.62	733,342	+6.78(+2.95%)
Jan 11, 2022	226.92	230.01	224.09	229.83	475,887	+3.16(+1.39%)
Jan 10, 2022	228.33	228.88	222.73	226.67	486,958	-3.22(-1.40%)
Jan 07, 2022	232.26	233.06	227.92	229.89	425,824	-3.57(-1.53%)
Jan 06, 2022	234.15	236.44	230.91	233.46	469,724	-0.44(-0.19%)
Jan 05, 2022	239.69	240.46	233.86	233.90	566,175	-6.12(-2.55%)
Jan 04, 2022	237.79	243.09	237.53	240.02	488,471	+2.54(+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.