Indicators

Steris Corp (NY: STE )

225.44 +0.65 (+0.29%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	215.15	219.58		219.19	385,157	+4.44(+2.07%)
Jan 28, 2022	210.36	214.86	207.35	214.75	380,641	+4.58(+2.18%)
Jan 27, 2022	214.56	215.82	207.07	210.16	618,518	-2.89(-1.36%)
Jan 26, 2022	217.07	219.48	211.74	213.06	448,707	-2.92(-1.35%)
Jan 25, 2022	215.83	217.52	212.10	215.98	388,700	-3.11(-1.42%)
Jan 24, 2022	219.28	219.74	212.08	219.08	568,005	-3.31(-1.49%)
Jan 21, 2022	221.12	224.97	219.17	222.39	523,909	+0.81(+0.37%)
Jan 20, 2022	227.50	232.33	221.25	221.58	675,772	-4.89(-2.16%)
Jan 19, 2022	225.71	230.73	225.71	226.48	481,300	+1.45(+0.64%)
Jan 18, 2022	226.06	226.57	222.45	225.03	408,063	-4.04(-1.77%)
Jan 14, 2022				229.07	0	-0.32(-0.14%)
Jan 13, 2022	234.95	236.37	229.14	229.40	396,216	-6.67(-2.83%)
Jan 12, 2022	230.32	237.69	230.02	236.07	735,037	+6.77(+2.95%)
Jan 11, 2022	226.40	229.48	223.58	229.30	476,987	+3.16(+1.40%)
Jan 10, 2022	227.81	228.35	222.22	226.15	488,084	-3.21(-1.40%)
Jan 07, 2022	231.72	232.52	227.40	229.36	426,808	-3.56(-1.53%)
Jan 06, 2022	233.61	235.89	230.37	232.92	470,810	-0.44(-0.19%)
Jan 05, 2022	239.14	239.91	233.32	233.36	567,484	-6.10(-2.55%)
Jan 04, 2022	237.24	242.53	236.98	239.47	489,600	+2.53(+1.07%)

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.