Indicators

Steris Corp (NY: STE )

206.24 +1.20 (+0.59%)

Official Closing Price Updated: 4:10 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	225.26	225.70	218.99	219.77	525,350	-7.53(-3.31%)
Apr 28, 2022	228.03	229.10	225.33	227.31	330,916	+0.40(+0.18%)
Apr 27, 2022	229.38	231.31	226.28	226.91	393,323	-2.10(-0.92%)
Apr 26, 2022	231.34	232.53	228.85	229.00	247,934	-4.61(-1.97%)
Apr 25, 2022	227.68	234.35	224.95	233.62	492,926	+4.62(+2.02%)
Apr 22, 2022	240.32	240.50	228.64	229.00	519,641	-14.18(-5.83%)
Apr 21, 2022	249.41	250.59	242.60	243.18	479,052	-4.91(-1.98%)
Apr 20, 2022	244.06	251.05	244.06	248.09	396,957	+5.46(+2.25%)
Apr 19, 2022	238.81	243.76	238.03	242.63	349,904	+5.35(+2.25%)
Apr 18, 2022	239.91	240.48	236.39	237.28	326,849	-2.51(-1.05%)
Apr 14, 2022	245.65	246.38	239.33	239.79	543,678	-4.80(-1.96%)
Apr 13, 2022	241.58	245.88	240.91	244.59	291,208	+2.78(+1.15%)
Apr 12, 2022	242.50	246.89	241.03	241.82	393,603	-0.70(-0.29%)
Apr 11, 2022	243.40	244.34	239.68	242.51	425,660	-1.85(-0.76%)
Apr 08, 2022	243.51	246.10	241.25	244.37	489,662	+0.67(+0.27%)
Apr 07, 2022	243.83	245.56	242.35	243.70	640,951	-0.40(-0.16%)
Apr 06, 2022	240.01	244.88	239.53	244.10	393,660	+3.09(+1.28%)
Apr 05, 2022	240.57	244.71	239.89	241.01	368,792	-0.54(-0.22%)
Apr 04, 2022	242.60	243.11	236.42	241.55	479,909	-1.72(-0.71%)

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.