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 228.12 229.84 223.73 223.90 881,300 -6.67(-2.89%)
May 27, 2022 227.86 231.65 227.27 230.57 258,247 +4.21(+1.86%)
May 26, 2022 225.73 226.81 224.57 226.36 294,846 +2.25(+1.00%)
May 25, 2022 223.94 225.91 222.18 224.11 371,904 -0.15(-0.07%)
May 24, 2022 222.84 224.51 219.78 224.26 339,438 +1.01(+0.45%)
May 23, 2022 224.87 225.26 219.43 223.25 396,409 +1.57(+0.71%)
May 20, 2022 221.43 222.38 216.97 221.68 589,788 +2.49(+1.14%)
May 19, 2022 214.06 219.70 214.02 219.19 515,550 +4.21(+1.96%)
May 18, 2022 215.31 216.46 214.35 214.98 415,390 -2.47(-1.14%)
May 17, 2022 215.99 217.46 213.30 217.45 387,807 +3.62(+1.69%)
May 16, 2022 212.10 214.33 210.09 213.83 390,353 +1.73(+0.81%)
May 13, 2022 216.09 219.21 211.44 212.10 581,238 -2.17(-1.01%)
May 12, 2022 209.14 218.67 205.12 214.27 668,466 +5.71(+2.74%)
May 11, 2022 210.67 214.98 207.87 208.56 685,035 -2.75(-1.30%)
May 10, 2022 211.06 212.53 206.19 211.31 649,893 +2.17(+1.04%)
May 09, 2022 217.10 218.30 208.32 209.14 819,387 -11.33(-5.14%)
May 06, 2022 220.76 222.26 217.17 220.47 565,902 -2.22(-1.00%)
May 05, 2022 226.47 227.20 220.51 222.69 436,895 -5.27(-2.31%)
May 04, 2022 221.69 228.98 218.69 227.96 292,733 +6.14(+2.77%)
May 03, 2022 220.60 223.05 219.43 221.82 432,923 +1.98(+0.90%)
May 02, 2022 221.05 222.29 215.29 219.83 622,360 +0.01(+0.00%)
Apr 29, 2022 225.31 225.75 219.04 219.82 525,231 -7.53(-3.31%)
Apr 28, 2022 228.09 229.16 225.38 227.36 330,841 +0.40(+0.18%)
Apr 27, 2022 229.43 231.36 226.33 226.96 393,234 -2.10(-0.92%)
Apr 26, 2022 231.39 232.58 228.90 229.06 247,878 -4.61(-1.97%)
Apr 25, 2022 227.73 234.40 225.00 233.67 492,814 +4.62(+2.02%)
Apr 22, 2022 240.38 240.56 228.69 229.05 519,523 -14.19(-5.83%)
Apr 21, 2022 249.47 250.65 242.66 243.23 478,944 -4.92(-1.98%)
Apr 20, 2022 244.12 251.10 244.12 248.15 396,867 +5.47(+2.25%)
Apr 19, 2022 238.87 243.81 238.09 242.69 349,824 +5.35(+2.25%)
Apr 18, 2022 239.97 240.53 236.44 237.34 326,775 -2.51(-1.05%)
Apr 14, 2022 245.71 246.43 239.39 239.85 543,554 -4.80(-1.96%)
Apr 13, 2022 241.63 245.93 240.97 244.65 291,142 +2.78(+1.15%)
Apr 12, 2022 242.56 246.94 241.09 241.87 393,513 -0.70(-0.29%)
Apr 11, 2022 243.45 244.39 239.73 242.57 425,564 -1.85(-0.76%)
Apr 08, 2022 243.57 246.15 241.30 244.42 489,551 +0.67(+0.27%)
Apr 07, 2022 243.88 245.62 242.41 243.75 640,805 -0.40(-0.17%)
Apr 06, 2022 240.06 244.93 239.58 244.16 393,570 +3.09(+1.28%)
Apr 05, 2022 240.62 244.76 239.95 241.07 368,709 -0.54(-0.22%)
Apr 04, 2022 242.66 243.16 236.47 241.61 479,800 -1.72(-0.71%)
Apr 01, 2022 237.73 244.36 236.36 243.32 471,419 +6.11(+2.58%)
Mar 31, 2022 239.79 242.34 237.06 237.21 590,301 -4.04(-1.68%)
Mar 30, 2022 242.46 243.41 239.92 241.25 322,630 -1.27(-0.52%)
Mar 29, 2022 241.36 242.61 238.69 242.52 407,456 +3.62(+1.52%)
Mar 28, 2022 234.08 239.07 234.08 238.90 455,058 +5.17(+2.21%)
Mar 25, 2022 229.41 233.90 228.46 233.73 317,104 +5.74(+2.52%)
Mar 24, 2022 226.78 228.03 225.36 227.99 220,885 +2.27(+1.00%)
Mar 23, 2022 230.36 230.36 225.50 225.72 403,257 -5.22(-2.26%)
Mar 22, 2022 229.80 232.15 228.44 230.94 335,202 +1.41(+0.62%)
Mar 21, 2022 229.60 232.05 227.68 229.53 358,546 -0.75(-0.33%)
Mar 18, 2022 226.99 230.74 225.37 230.28 755,941 +2.65(+1.16%)
Mar 17, 2022 221.11 227.80 221.11 227.63 363,887 +4.88(+2.19%)
Mar 16, 2022 219.75 223.12 218.29 222.76 528,733 +4.71(+2.16%)
Mar 15, 2022 216.43 218.51 213.86 218.05 489,521 +4.66(+2.18%)
Mar 14, 2022 217.29 219.87 212.86 213.39 692,915 -1.25(-0.58%)
Mar 11, 2022 219.70 221.76 214.46 214.63 510,811 -3.18(-1.46%)
Mar 10, 2022 220.81 222.40 216.74 217.81 849,685 -6.53(-2.91%)
Mar 09, 2022 224.32 226.67 221.76 224.34 739,998 +3.48(+1.58%)
Mar 08, 2022 233.31 233.76 220.73 220.85 795,540 -13.31(-5.69%)
Mar 07, 2022 239.80 240.51 232.94 234.17 669,840 -6.39(-2.66%)
Mar 04, 2022 236.59 240.92 232.42 240.56 449,616 +1.10(+0.46%)
Mar 03, 2022 239.00 241.54 237.29 239.46 375,188 +1.85(+0.78%)
Mar 02, 2022 234.80 238.47 232.35 237.60 366,704 +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.