Indicators

Steris Corp (NY: STE )

207.81 +1.57 (+0.76%)

Streaming Delayed Price Updated: 3:12 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	200.74	204.07	200.10	204.02	345,903	+3.24(+1.61%)
Jan 30, 2023	201.59	203.37	200.62	200.78	514,281	-2.83(-1.39%)
Jan 27, 2023	202.41	203.87	201.08	203.62	280,349	+1.17(+0.58%)
Jan 26, 2023	202.60	203.73	200.81	202.45	340,487	-0.08(-0.04%)
Jan 25, 2023	200.32	203.53	199.86	202.53	551,466	+0.18(+0.09%)
Jan 24, 2023	201.78	204.59	201.78	202.35	336,188	-2.01(-0.98%)
Jan 23, 2023	202.68	206.32	201.71	204.36	392,819	+1.72(+0.85%)
Jan 20, 2023	197.84	202.94	197.30	202.64	510,501	+5.87(+2.98%)
Jan 19, 2023	191.75	196.94	191.75	196.77	482,180	+3.98(+2.06%)
Jan 18, 2023	197.52	197.73	192.36	192.79	311,645	-4.68(-2.37%)
Jan 17, 2023	198.82	200.24	195.00	197.47	441,082	-2.12(-1.06%)
Jan 13, 2023	196.61	200.22	196.24	199.60	342,176	+1.78(+0.90%)
Jan 12, 2023	198.92	199.00	194.62	197.82	508,223	-0.45(-0.23%)
Jan 11, 2023	200.43	201.66	196.29	198.27	577,531	-0.82(-0.41%)
Jan 10, 2023	191.17	201.52	191.17	199.09	682,556	+10.54(+5.59%)
Jan 09, 2023	190.29	191.33	187.80	188.55	356,769	-0.89(-0.47%)
Jan 06, 2023	187.12	189.79	184.48	189.44	284,139	+4.41(+2.38%)
Jan 05, 2023	187.85	188.65	184.33	185.03	345,342	-3.98(-2.11%)
Jan 04, 2023	185.94	189.10	185.07	189.01	518,026	+5.67(+3.09%)

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.