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 (%)
Dec 29, 2023	221.31	221.38	218.83	219.36	400,835	-1.89(-0.85%)
Dec 28, 2023	222.24	224.50	220.68	221.25	302,995	-1.60(-0.72%)
Dec 27, 2023	220.55	222.85	220.55	222.84	245,955	+1.92(+0.87%)
Dec 26, 2023	219.00	221.78	217.89	220.93	251,568	+1.63(+0.74%)
Dec 22, 2023	218.96	220.51	218.40	219.30	212,996	+1.36(+0.62%)
Dec 21, 2023	215.54	219.13	215.54	217.94	416,807	+3.47(+1.62%)
Dec 20, 2023	218.51	218.80	214.45	214.47	410,342	-4.09(-1.87%)
Dec 19, 2023	215.53	218.66	215.49	218.56	561,891	+3.50(+1.63%)
Dec 18, 2023	212.76	215.13	212.01	215.06	796,724	+2.89(+1.36%)
Dec 15, 2023	209.16	212.37	207.81	212.16	1,214,470	+2.19(+1.04%)
Dec 14, 2023	207.72	210.92	205.92	209.98	583,082	+3.57(+1.73%)
Dec 13, 2023	201.02	206.61	199.96	206.41	438,029	+5.28(+2.62%)
Dec 12, 2023	201.91	202.37	199.69	201.13	635,422	-0.11(-0.05%)
Dec 11, 2023	200.16	201.42	199.45	201.24	403,501	+1.19(+0.59%)
Dec 08, 2023	202.19	202.19	197.54	200.05	598,738	-1.49(-0.74%)
Dec 07, 2023	199.63	201.58	198.52	201.54	391,390	+2.69(+1.35%)
Dec 06, 2023	198.45	200.25	197.56	198.84	472,180	+0.74(+0.37%)
Dec 05, 2023	197.96	198.94	195.06	198.11	525,181	-0.72(-0.36%)
Dec 04, 2023	201.45	202.78	197.39	198.82	494,537	-4.23(-2.08%)

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.