Skip to main content

Steris Corp (NY: STE )

239.47 +1.09 (+0.46%)
Streaming Delayed Price Updated: 9:54 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 239.18 241.73 236.46 236.61 591,800 -4.03(-1.68%)
Mar 30, 2022 241.84 242.79 239.31 240.64 323,450 -1.26(-0.52%)
Mar 29, 2022 240.75 241.99 238.09 241.90 408,491 +3.61(+1.52%)
Mar 28, 2022 233.49 238.47 233.49 238.29 456,214 +5.16(+2.21%)
Mar 25, 2022 228.83 233.31 227.88 233.13 317,909 +5.72(+2.52%)
Mar 24, 2022 226.21 227.45 224.79 227.41 221,445 +2.26(+1.00%)
Mar 23, 2022 229.78 229.78 224.92 225.15 404,281 -5.21(-2.26%)
Mar 22, 2022 229.22 231.56 227.86 230.36 336,053 +1.41(+0.62%)
Mar 21, 2022 229.01 231.46 227.10 228.95 359,456 -0.75(-0.33%)
Mar 18, 2022 226.41 230.15 224.80 229.70 757,860 +2.64(+1.16%)
Mar 17, 2022 220.55 227.22 220.55 227.06 364,811 +4.86(+2.19%)
Mar 16, 2022 219.19 222.56 217.74 222.19 530,075 +4.70(+2.16%)
Mar 15, 2022 215.88 217.96 213.32 217.50 490,764 +4.65(+2.18%)
Mar 14, 2022 216.74 219.32 212.32 212.85 694,675 -1.24(-0.58%)
Mar 11, 2022 219.14 221.19 213.91 214.09 512,108 -3.17(-1.46%)
Mar 10, 2022 220.26 221.83 216.19 217.26 851,843 -6.51(-2.91%)
Mar 09, 2022 223.75 226.10 221.19 223.77 741,877 +3.47(+1.58%)
Mar 08, 2022 232.72 233.16 220.17 220.29 797,560 -13.28(-5.69%)
Mar 07, 2022 239.19 239.90 232.35 233.57 671,541 -6.37(-2.66%)
Mar 04, 2022 235.99 240.31 231.83 239.95 450,758 +1.10(+0.46%)
Mar 03, 2022 238.39 240.93 236.69 238.85 376,140 +1.85(+0.78%)
Mar 02, 2022 234.20 237.86 231.76 237.00 367,635 +4.81(+2.07%)
Mar 01, 2022 232.33 236.57 230.56 232.20 556,088 -2.68(-1.14%)
Feb 28, 2022 229.97 235.45 228.49 234.88 844,861 +2.62(+1.13%)
Feb 25, 2022 224.60 232.69 226.35 232.25 388,567 +7.94(+3.54%)
Feb 24, 2022 216.70 224.85 214.89 224.32 480,622 +4.59(+2.09%)
Feb 23, 2022 224.63 225.65 219.21 219.73 346,238 -4.32(-1.93%)
Feb 22, 2022 220.30 225.64 219.68 224.04 638,310 +3.26(+1.48%)
Feb 18, 2022 220.78 0 -0.66(-0.30%)
Feb 17, 2022 225.51 225.57 220.32 221.44 640,177 -6.14(-2.70%)
Feb 16, 2022 225.54 228.51 221.85 227.58 551,252 +0.62(+0.27%)
Feb 15, 2022 223.53 227.50 222.48 226.97 541,181 +5.68(+2.56%)
Feb 14, 2022 225.15 226.32 219.33 221.29 468,779 -3.17(-1.41%)
Feb 11, 2022 227.67 229.19 223.42 224.46 487,426 -3.34(-1.47%)
Feb 10, 2022 228.99 233.05 226.76 227.80 602,268 -4.04(-1.74%)
Feb 09, 2022 230.41 239.04 228.69 231.84 869,913 +6.51(+2.89%)
Feb 08, 2022 220.50 226.16 219.36 225.33 694,261 +3.73(+1.68%)
Feb 07, 2022 219.63 223.10 219.63 221.60 505,611 +0.91(+0.41%)
Feb 04, 2022 221.46 223.96 219.87 220.69 467,236 -2.31(-1.03%)
Feb 03, 2022 221.88 223.29 223.00 413,779 -0.34(-0.15%)
Feb 02, 2022 220.26 223.51 219.06 223.34 488,020 +2.94(+1.33%)
Feb 01, 2022 219.55 220.69 217.55 220.40 444,370 +1.21(+0.55%)
Jan 31, 2022 215.15 219.58 219.19 385,157 +4.44(+2.07%)
Jan 28, 2022 210.36 214.86 207.35 214.75 380,641 +4.58(+2.18%)
Jan 27, 2022 214.56 215.82 207.07 210.16 618,518 -2.89(-1.36%)
Jan 26, 2022 217.07 219.48 211.74 213.06 448,707 -2.92(-1.35%)
Jan 25, 2022 215.83 217.52 212.10 215.98 388,700 -3.11(-1.42%)
Jan 24, 2022 219.28 219.74 212.08 219.08 568,005 -3.31(-1.49%)
Jan 21, 2022 221.12 224.97 219.17 222.39 523,909 +0.81(+0.37%)
Jan 20, 2022 227.50 232.33 221.25 221.58 675,772 -4.89(-2.16%)
Jan 19, 2022 225.71 230.73 225.71 226.48 481,300 +1.45(+0.64%)
Jan 18, 2022 226.06 226.57 222.45 225.03 408,063 -4.04(-1.77%)
Jan 14, 2022 229.07 0 -0.32(-0.14%)
Jan 13, 2022 234.95 236.37 229.14 229.40 396,216 -6.67(-2.83%)
Jan 12, 2022 230.32 237.69 230.02 236.07 735,037 +6.77(+2.95%)
Jan 11, 2022 226.40 229.48 223.58 229.30 476,987 +3.16(+1.40%)
Jan 10, 2022 227.81 228.35 222.22 226.15 488,084 -3.21(-1.40%)
Jan 07, 2022 231.72 232.52 227.40 229.36 426,808 -3.56(-1.53%)
Jan 06, 2022 233.61 235.89 230.37 232.92 470,810 -0.44(-0.19%)
Jan 05, 2022 239.14 239.91 233.32 233.36 567,484 -6.10(-2.55%)
Jan 04, 2022 237.24 242.53 236.98 239.47 489,600 +2.53(+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.