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 (%)
Mar 28, 2024	225.33	224.12	224.12	224.30	498,688	-0.70(-0.31%)
Mar 27, 2024	222.62	225.44	222.54	225.00	468,490	+3.99(+1.81%)
Mar 26, 2024	220.87	222.36	218.99	221.01	511,025	+0.85(+0.39%)
Mar 25, 2024	228.34	228.40	219.70	220.16	724,029	-8.31(-3.64%)
Mar 22, 2024	226.37	228.67	224.97	228.47	625,374	+1.91(+0.84%)
Mar 21, 2024	233.06	234.46	226.41	226.57	525,472	-6.17(-2.65%)
Mar 20, 2024	229.28	232.92	229.28	232.73	432,780	+3.12(+1.36%)
Mar 19, 2024	230.22	231.02	228.57	229.61	241,457	+0.14(+0.06%)
Mar 18, 2024	231.13	232.02	229.30	229.47	354,598	-0.05(-0.02%)
Mar 15, 2024	226.40	231.44	226.40	229.52	604,895	-1.51(-0.65%)
Mar 14, 2024	231.79	232.40	229.98	231.03	342,430	-2.22(-0.95%)
Mar 13, 2024	233.93	234.14	232.37	233.25	413,191	-0.02(-0.01%)
Mar 12, 2024	232.94	234.31	232.06	233.27	364,341	-0.03(-0.01%)
Mar 11, 2024	232.92	234.01	230.59	233.30	323,123	+0.14(+0.06%)
Mar 08, 2024	231.38	234.50	231.38	233.16	261,170	+0.68(+0.29%)
Mar 07, 2024	230.34	233.05	229.44	232.48	369,922	+3.93(+1.72%)
Mar 06, 2024	227.95	229.97	227.24	228.55	293,227	+0.70(+0.31%)
Mar 05, 2024	232.94	233.84	227.30	227.85	288,248	-4.88(-2.10%)
Mar 04, 2024	231.74	233.54	230.60	232.73	275,194	+0.50(+0.21%)

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.