Indicators

Steris Corp (NY: STE )

225.56 +0.65 (+0.29%)

Streaming Delayed Price Updated: 10:06 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	231.34	232.96	228.74	232.37	868,515	+1.57(+0.68%)
Feb 28, 2024	231.98	232.21	229.62	230.81	285,285	-1.18(-0.51%)
Feb 27, 2024	233.04	233.28	230.65	231.98	282,916	-1.19(-0.51%)
Feb 26, 2024	234.67	234.92	232.25	233.17	211,240	-2.14(-0.91%)
Feb 23, 2024	236.30	237.96	234.18	235.31	280,325	-0.18(-0.08%)
Feb 22, 2024	232.61	235.85	230.52	235.49	370,456	+3.69(+1.59%)
Feb 21, 2024	228.16	232.39	227.22	231.79	350,676	+3.58(+1.57%)
Feb 20, 2024	230.46	230.94	226.77	228.21	398,046	-1.97(-0.86%)
Feb 16, 2024	231.69	234.15	229.91	230.18	444,769	-1.81(-0.78%)
Feb 15, 2024	227.36	232.42	227.18	231.99	455,109	+5.41(+2.39%)
Feb 14, 2024	223.80	226.60	222.70	226.58	347,816	+3.08(+1.38%)
Feb 13, 2024	222.49	224.70	221.22	223.50	490,594	-0.42(-0.19%)
Feb 12, 2024	223.57	225.27	222.77	223.92	418,780	+0.67(+0.30%)
Feb 09, 2024	219.77	223.56	217.98	223.25	610,686	+3.99(+1.82%)
Feb 08, 2024	217.01	219.99	209.05	219.26	737,629	-5.59(-2.48%)
Feb 07, 2024	225.60	228.35	224.30	224.85	980,530	-0.05(-0.02%)
Feb 06, 2024	219.69	225.26	218.32	224.90	624,707	+5.99(+2.74%)
Feb 05, 2024	220.05	220.69	217.67	218.90	364,252	-2.28(-1.03%)
Feb 02, 2024	220.72	223.34	218.96	221.18	443,919	-1.41(-0.64%)

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.