Skip to main content

Steris Corp (NY: STE )

224.82 -0.70 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 185.25 186.85 184.06 185.39 424,424 +0.44(+0.24%)
Mar 30, 2021 186.52 187.39 184.22 184.96 540,961 -2.67(-1.42%)
Mar 29, 2021 188.52 190.41 185.99 187.62 457,278 -0.89(-0.47%)
Mar 26, 2021 186.13 188.60 184.94 188.51 597,557 +2.76(+1.49%)
Mar 25, 2021 183.13 186.28 180.79 185.74 647,073 +3.01(+1.65%)
Mar 24, 2021 179.96 184.30 179.88 182.74 691,177 +1.89(+1.04%)
Mar 23, 2021 181.81 182.01 179.82 180.85 574,334 -0.72(-0.40%)
Mar 22, 2021 180.81 182.80 179.75 181.57 647,663 -0.67(-0.37%)
Mar 19, 2021 182.53 183.66 181.23 182.24 1,547,217 +0.23(+0.13%)
Mar 18, 2021 180.91 182.59 180.46 182.01 503,269 -0.01(-0.01%)
Mar 17, 2021 181.99 182.83 180.88 182.02 462,044 +0.14(+0.07%)
Mar 16, 2021 181.18 183.16 180.57 181.88 514,795 -0.19(-0.10%)
Mar 15, 2021 179.06 182.17 178.27 182.06 580,773 +2.93(+1.64%)
Mar 12, 2021 175.64 180.35 174.47 179.13 520,191 +2.43(+1.38%)
Mar 11, 2021 176.11 177.45 174.89 176.70 656,149 +1.52(+0.87%)
Mar 10, 2021 173.95 175.88 173.32 175.18 575,363 +0.93(+0.54%)
Mar 09, 2021 169.98 174.91 169.69 174.25 892,298 +6.21(+3.70%)
Mar 08, 2021 172.11 172.11 166.07 168.04 1,022,410 -4.38(-2.54%)
Mar 05, 2021 168.05 173.04 167.77 172.42 601,667 +5.79(+3.48%)
Mar 04, 2021 166.76 172.37 165.81 166.63 1,473,100 -0.44(-0.26%)
Mar 03, 2021 171.93 172.88 166.75 167.07 687,091 -5.96(-3.44%)
Mar 02, 2021 173.41 174.01 171.09 173.02 628,941 +0.00(+0.00%)
Mar 01, 2021 171.35 174.72 171.16 173.02 561,824 +2.89(+1.70%)
Feb 26, 2021 168.80 171.47 167.59 170.13 1,130,181 +1.76(+1.05%)
Feb 25, 2021 168.63 170.25 167.24 168.37 423,890 -0.12(-0.07%)
Feb 24, 2021 168.12 170.38 167.84 168.49 614,189 -0.16(-0.09%)
Feb 23, 2021 171.10 171.50 167.91 168.64 621,830 -1.90(-1.11%)
Feb 22, 2021 171.88 172.75 168.10 170.54 671,095 -3.02(-1.74%)
Feb 19, 2021 176.74 177.29 173.07 173.56 455,884 -3.04(-1.72%)
Feb 18, 2021 178.74 179.77 176.55 176.60 831,176 -3.05(-1.70%)
Feb 17, 2021 177.07 179.68 176.46 179.65 1,014,584 +2.43(+1.37%)
Feb 16, 2021 177.63 178.81 176.38 177.22 566,870 -0.48(-0.27%)
Feb 12, 2021 176.34 178.68 176.27 177.71 666,166 +0.64(+0.36%)
Feb 11, 2021 178.70 179.09 176.71 177.07 560,495 -0.93(-0.52%)
Feb 10, 2021 178.98 179.55 177.41 178.00 429,734 +0.51(+0.29%)
Feb 09, 2021 178.74 180.60 176.76 177.48 270,730 -1.05(-0.59%)
Feb 08, 2021 177.81 180.69 177.14 178.53 547,228 +0.65(+0.37%)
Feb 05, 2021 180.50 182.36 177.68 177.88 454,237 -2.36(-1.31%)
Feb 04, 2021 180.71 184.53 179.44 180.24 596,054 +2.66(+1.50%)
Feb 03, 2021 183.57 183.58 171.45 177.58 1,359,754 -7.97(-4.30%)
Feb 02, 2021 182.46 187.75 181.52 185.55 637,104 +4.62(+2.56%)
Feb 01, 2021 182.72 183.63 178.64 180.93 765,862 -0.77(-0.42%)
Jan 29, 2021 184.07 185.90 179.92 181.70 740,413 -3.95(-2.13%)
Jan 28, 2021 188.16 189.36 184.13 185.65 655,331 -1.09(-0.58%)
Jan 27, 2021 184.52 186.78 181.85 186.74 1,146,531 -0.85(-0.46%)
Jan 26, 2021 184.90 188.49 184.16 187.59 434,942 +2.69(+1.45%)
Jan 25, 2021 183.24 185.53 182.86 184.90 451,880 +1.60(+0.87%)
Jan 22, 2021 182.21 184.06 181.65 183.30 414,281 +0.42(+0.23%)
Jan 21, 2021 183.18 184.99 182.00 182.88 612,329 -1.17(-0.63%)
Jan 20, 2021 182.82 185.77 182.81 184.05 431,266 +0.80(+0.43%)
Jan 19, 2021 180.73 183.33 176.49 183.25 809,382 +4.21(+2.35%)
Jan 15, 2021 184.27 184.49 178.59 179.05 665,445 -5.30(-2.88%)
Jan 14, 2021 189.08 192.06 183.97 184.35 392,958 -4.14(-2.19%)
Jan 13, 2021 187.50 189.86 185.53 188.49 498,604 +1.98(+1.06%)
Jan 12, 2021 194.13 195.60 185.20 186.50 889,509 -8.16(-4.19%)
Jan 11, 2021 195.81 198.00 194.01 194.66 366,803 -2.28(-1.16%)
Jan 08, 2021 193.25 198.00 193.25 196.94 316,967 +2.93(+1.51%)
Jan 07, 2021 189.28 194.46 189.28 194.01 307,874 +4.42(+2.33%)
Jan 06, 2021 184.72 191.35 184.72 189.59 587,941 +3.32(+1.78%)
Jan 05, 2021 184.06 187.63 182.04 186.27 407,932 +3.23(+1.77%)
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.