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 (%)
Jan 31, 2023	200.79	204.12	200.15	204.07	345,824	+3.24(+1.61%)
Jan 30, 2023	201.64	203.42	200.67	200.83	514,164	-2.84(-1.39%)
Jan 27, 2023	202.46	203.92	201.13	203.66	280,286	+1.17(+0.58%)
Jan 26, 2023	202.65	203.78	200.86	202.50	340,409	-0.08(-0.04%)
Jan 25, 2023	200.36	203.58	199.91	202.58	551,340	+0.18(+0.09%)
Jan 24, 2023	201.82	204.64	201.82	202.40	336,112	-2.01(-0.98%)
Jan 23, 2023	202.72	206.37	201.76	204.40	392,730	+1.72(+0.85%)
Jan 20, 2023	197.88	202.98	197.34	202.69	510,385	+5.87(+2.98%)
Jan 19, 2023	191.79	196.98	191.79	196.81	482,070	+3.98(+2.06%)
Jan 18, 2023	197.57	197.77	192.41	192.83	311,575	-4.68(-2.37%)
Jan 17, 2023	198.87	200.28	195.05	197.52	440,982	-2.12(-1.06%)
Jan 13, 2023	196.66	200.26	196.28	199.64	342,098	+1.78(+0.90%)
Jan 12, 2023	198.97	199.05	194.66	197.86	508,107	-0.45(-0.23%)
Jan 11, 2023	200.47	201.70	196.33	198.32	577,400	-0.82(-0.41%)
Jan 10, 2023	191.21	201.57	191.21	199.14	682,401	+10.54(+5.59%)
Jan 09, 2023	190.33	191.37	187.84	188.59	356,688	-0.89(-0.47%)
Jan 06, 2023	187.16	189.84	184.52	189.48	284,074	+4.41(+2.38%)
Jan 05, 2023	187.89	188.69	184.37	185.08	345,264	-3.98(-2.11%)
Jan 04, 2023	185.99	189.15	185.11	189.06	517,908	+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.