Skip to main content

Steris Corp (NY: STE )

210.71 +4.20 (+2.03%)
Streaming Delayed Price Updated: 2:18 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 203.19 206.56 202.54 206.51 341,736 +3.28(+1.61%)
Jan 30, 2023 204.05 205.85 203.07 203.23 508,085 -2.87(-1.39%)
Jan 27, 2023 204.88 206.36 203.53 206.10 276,972 +1.18(+0.58%)
Jan 26, 2023 205.07 206.22 203.26 204.92 336,385 -0.08(-0.04%)
Jan 25, 2023 202.76 206.01 202.30 205.00 544,822 +0.18(+0.09%)
Jan 24, 2023 204.24 207.09 204.24 204.82 332,138 -2.03(-0.98%)
Jan 23, 2023 205.15 208.84 204.17 206.85 388,087 +1.74(+0.85%)
Jan 20, 2023 200.25 205.41 199.71 205.11 504,351 +5.94(+2.98%)
Jan 19, 2023 194.09 199.34 194.09 199.17 476,371 +4.03(+2.07%)
Jan 18, 2023 199.93 200.14 194.71 195.14 307,891 -4.74(-2.37%)
Jan 17, 2023 201.25 202.68 197.38 199.88 435,768 -2.15(-1.06%)
Jan 13, 2023 199.01 202.66 198.63 202.03 338,054 +1.80(+0.90%)
Jan 12, 2023 201.35 201.43 196.99 200.23 502,100 -0.46(-0.23%)
Jan 11, 2023 202.87 204.12 198.68 200.69 570,573 -0.83(-0.41%)
Jan 10, 2023 193.50 203.98 193.50 201.52 674,333 +10.67(+5.59%)
Jan 09, 2023 192.61 193.66 190.09 190.85 352,471 -0.90(-0.47%)
Jan 06, 2023 189.40 192.11 186.73 191.75 280,716 +4.46(+2.38%)
Jan 05, 2023 190.14 190.95 186.58 187.29 341,182 -4.03(-2.11%)
Jan 04, 2023 188.21 191.41 187.32 191.32 511,785 +5.74(+3.09%)
Jan 03, 2023 186.57 188.85 184.19 185.58 363,837 +0.89(+0.48%)
Dec 30, 2022 184.57 185.68 182.89 184.69 336,767 -1.51(-0.81%)
Dec 29, 2022 183.98 188.48 182.46 186.20 272,823 +3.85(+2.11%)
Dec 28, 2022 183.00 186.16 182.07 182.35 416,537 -0.85(-0.46%)
Dec 27, 2022 181.99 184.28 180.05 183.20 276,057 +1.14(+0.63%)
Dec 23, 2022 181.65 182.91 180.23 182.06 255,374 +0.20(+0.11%)
Dec 22, 2022 180.11 181.87 176.78 181.86 489,779 +0.38(+0.21%)
Dec 21, 2022 180.84 183.28 179.98 181.48 458,698 +1.33(+0.74%)
Dec 20, 2022 179.41 182.34 178.41 180.15 525,533 -0.35(-0.19%)
Dec 19, 2022 182.86 184.30 179.96 180.50 440,983 -2.53(-1.38%)
Dec 16, 2022 185.83 187.49 182.27 183.03 1,030,972 -4.83(-2.57%)
Dec 15, 2022 190.82 191.68 187.18 187.86 556,715 -5.86(-3.02%)
Dec 14, 2022 198.22 199.37 193.00 193.72 616,700 -5.36(-2.69%)
Dec 13, 2022 200.19 200.84 195.05 199.08 858,997 +4.30(+2.21%)
Dec 12, 2022 192.33 197.06 192.00 194.78 850,660 +2.82(+1.47%)
Dec 09, 2022 189.27 192.43 188.99 191.96 834,953 +1.68(+0.88%)
Dec 08, 2022 185.93 190.63 184.81 190.28 686,270 +4.72(+2.54%)
Dec 07, 2022 183.98 185.95 182.36 185.56 485,449 +1.99(+1.08%)
Dec 06, 2022 184.91 185.31 182.38 183.57 391,412 -1.90(-1.02%)
Dec 05, 2022 189.88 190.60 184.72 185.47 563,117 -6.44(-3.36%)
Dec 02, 2022 190.08 193.31 189.80 191.91 431,846 -0.40(-0.21%)
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.