Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steris Corp (NY: STE )

203.90 +2.36 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 222.31 222.31 217.85 218.36 328,478 -2.76(-1.25%)
Sep 28, 2023 217.56 221.86 217.56 221.12 324,519 +4.27(+1.97%)
Sep 27, 2023 222.73 222.92 215.22 216.85 528,322 -5.30(-2.39%)
Sep 26, 2023 223.81 225.27 221.89 222.15 362,555 -2.49(-1.11%)
Sep 25, 2023 222.78 224.74 223.29 224.64 328,766 +1.78(+0.80%)
Sep 22, 2023 219.60 225.14 218.30 222.86 464,349 +3.26(+1.48%)
Sep 21, 2023 222.67 222.75 218.96 219.60 360,649 -4.58(-2.04%)
Sep 20, 2023 227.59 227.70 223.75 224.18 291,845 -1.57(-0.70%)
Sep 19, 2023 226.98 227.84 224.69 225.76 307,225 -1.22(-0.54%)
Sep 18, 2023 228.13 229.19 226.51 226.98 211,086 -1.41(-0.62%)
Sep 15, 2023 229.05 230.69 227.42 228.39 656,342 -0.40(-0.17%)
Sep 14, 2023 230.64 231.05 227.69 228.79 276,135 -0.53(-0.23%)
Sep 13, 2023 225.43 230.31 225.43 229.32 339,918 +3.55(+1.57%)
Sep 12, 2023 227.08 227.53 224.91 225.77 183,930 -1.91(-0.84%)
Sep 11, 2023 223.03 230.54 222.61 227.68 346,738 +6.00(+2.71%)
Sep 08, 2023 222.73 223.24 220.83 221.68 252,400 -1.70(-0.76%)
Sep 07, 2023 223.43 224.47 222.12 223.38 357,695 +0.67(+0.30%)
Sep 06, 2023 222.89 223.84 218.43 222.71 447,364 +0.15(+0.07%)
Sep 05, 2023 228.87 228.87 222.49 222.56 299,702 -6.68(-2.91%)
Sep 01, 2023 230.86 231.95 228.83 229.24 513,750 +1.27(+0.56%)
Aug 31, 2023 230.27 230.58 227.74 227.97 292,779 -2.39(-1.04%)
Aug 30, 2023 229.82 231.22 229.40 230.36 214,624 +0.62(+0.27%)
Aug 29, 2023 226.38 229.86 225.38 229.75 178,747 +3.53(+1.56%)
Aug 28, 2023 226.14 228.37 225.32 226.22 136,897 +1.42(+0.63%)
Aug 25, 2023 223.84 225.36 222.38 224.80 163,017 +1.82(+0.81%)
Aug 24, 2023 224.16 226.59 222.27 222.98 181,834 -0.94(-0.42%)
Aug 23, 2023 222.97 223.97 221.31 223.93 222,020 +2.17(+0.98%)
Aug 22, 2023 220.91 223.07 219.90 221.75 320,778 +0.57(+0.26%)
Aug 21, 2023 222.44 223.02 219.05 221.19 343,150 -1.10(-0.50%)
Aug 18, 2023 221.68 224.22 221.65 222.29 403,767 -0.18(-0.08%)
Aug 17, 2023 226.35 226.44 222.32 222.47 236,298 -3.20(-1.42%)
Aug 16, 2023 227.36 228.29 225.61 225.66 274,663 -2.21(-0.97%)
Aug 15, 2023 227.25 228.82 226.74 227.88 228,380 +0.36(+0.16%)
Aug 14, 2023 226.21 228.15 225.41 227.52 235,411 +1.13(+0.50%)
Aug 11, 2023 225.30 226.54 224.49 226.39 222,082 +0.77(+0.34%)
Aug 10, 2023 225.74 228.38 224.40 225.62 385,325 +0.26(+0.11%)
Aug 09, 2023 223.35 226.39 222.97 225.37 283,118 +1.72(+0.77%)
Aug 08, 2023 223.52 224.16 220.66 223.65 356,705 -0.94(-0.42%)
Aug 07, 2023 224.50 226.07 223.90 224.59 248,786 +0.18(+0.08%)
Aug 04, 2023 222.61 226.39 220.74 224.41 480,810 +0.51(+0.23%)
Aug 03, 2023 225.47 226.76 220.95 223.91 535,450 -2.28(-1.01%)
Aug 02, 2023 249.88 252.21 224.76 226.19 879,424 +3.76(+1.69%)
Aug 01, 2023 222.27 223.93 220.62 222.43 767,087 -1.53(-0.68%)
Jul 31, 2023 228.44 228.44 223.17 223.96 588,783 -4.46(-1.95%)
Jul 28, 2023 229.60 230.66 227.07 228.41 367,204 +0.26(+0.11%)
Jul 27, 2023 231.60 232.50 227.96 228.16 521,440 -2.07(-0.90%)
Jul 26, 2023 230.90 231.65 228.02 230.22 421,781 -1.15(-0.50%)
Jul 25, 2023 229.69 231.49 227.08 231.37 600,328 +0.84(+0.37%)
Jul 24, 2023 231.07 232.46 229.89 230.53 470,040 +0.08(+0.03%)
Jul 21, 2023 228.95 231.76 227.91 230.45 366,873 +1.93(+0.84%)
Jul 20, 2023 227.34 229.33 224.81 228.52 437,335 +2.69(+1.19%)
Jul 19, 2023 224.31 227.35 224.16 225.83 373,980 +0.49(+0.22%)
Jul 18, 2023 225.82 227.15 223.67 225.35 355,715 -1.39(-0.61%)
Jul 17, 2023 227.40 228.08 225.25 226.74 316,654 -0.72(-0.32%)
Jul 14, 2023 227.05 228.38 225.91 227.46 331,596 +0.34(+0.15%)
Jul 13, 2023 225.45 227.38 224.73 227.12 372,865 +2.03(+0.90%)
Jul 12, 2023 224.34 225.41 221.91 225.10 336,292 +2.68(+1.21%)
Jul 11, 2023 221.20 223.52 221.10 222.42 369,627 +0.94(+0.43%)
Jul 10, 2023 216.80 221.61 215.99 221.47 394,874 +5.16(+2.39%)
Jul 07, 2023 215.91 218.66 215.91 216.31 223,022 -0.59(-0.27%)
Jul 06, 2023 215.98 217.57 213.02 216.91 567,635 -0.47(-0.21%)
Jul 05, 2023 216.20 217.82 215.04 217.37 382,905 -0.22(-0.10%)
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.