Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	201.28	204.64	200.45	203.90	318,140	+2.36(+1.17%)
Apr 25, 2024	202.11	202.21	200.41	201.54	411,721	-1.26(-0.62%)
Apr 24, 2024	204.69	205.10	202.44	202.80	492,086	-3.19(-1.55%)
Apr 23, 2024	201.85	208.02	201.00	205.99	561,633	+5.09(+2.53%)
Apr 22, 2024	200.72	202.00	198.13	200.90	369,710	+1.39(+0.70%)
Apr 19, 2024	201.73	201.73	197.84	199.51	535,935	-1.30(-0.65%)
Apr 18, 2024	200.64	201.74	198.22	200.81	658,479	+0.57(+0.28%)
Apr 17, 2024	199.32	201.67	197.82	200.24	1,115,554	+1.23(+0.62%)
Apr 16, 2024	200.99	200.99	198.40	199.01	784,627	-2.20(-1.09%)
Apr 15, 2024	206.12	207.85	200.93	201.21	847,866	-2.79(-1.37%)
Apr 12, 2024	204.37	206.08	203.34	204.00	678,625	-2.28(-1.11%)
Apr 11, 2024	211.05	211.05	206.15	206.28	850,480	-2.93(-1.40%)
Apr 10, 2024	211.50	212.75	208.16	209.21	579,431	-5.51(-2.57%)
Apr 09, 2024	213.39	214.94	212.04	214.72	598,491	+2.07(+0.97%)
Apr 08, 2024	213.23	215.12	212.59	212.65	616,334	-0.83(-0.39%)
Apr 05, 2024	213.67	215.14	212.96	213.48	434,669	+0.08(+0.04%)
Apr 04, 2024	218.11	218.11	213.01	213.40	455,127	-3.25(-1.50%)
Apr 03, 2024	216.49	218.45	215.70	216.65	452,494	+0.38(+0.18%)
Apr 02, 2024	220.11	220.71	215.73	216.27	415,926	-4.76(-2.15%)

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.