Indicators

Steris Corp (NY: STE )

205.42 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

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%)

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.