Indicators

Steris Corp (NY: STE )

225.84 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	224.74	225.18	218.49	219.27	526,564	-7.52(-3.31%)
Apr 28, 2022	227.51	228.57	224.81	226.78	331,681	+0.40(+0.18%)
Apr 27, 2022	228.85	230.78	225.76	226.38	394,233	-2.09(-0.92%)
Apr 26, 2022	230.81	231.99	228.32	228.48	248,507	-4.60(-1.97%)
Apr 25, 2022	227.16	233.81	224.44	233.08	494,066	+4.61(+2.02%)
Apr 22, 2022	239.77	239.95	228.12	228.47	520,842	-14.15(-5.83%)
Apr 21, 2022	248.83	250.02	242.04	242.62	480,160	-4.90(-1.98%)
Apr 20, 2022	243.50	250.47	243.50	247.52	397,874	+5.45(+2.25%)
Apr 19, 2022	238.26	243.20	237.49	242.07	350,713	+5.33(+2.25%)
Apr 18, 2022	239.36	239.92	235.85	236.74	327,604	-2.50(-1.05%)
Apr 14, 2022	245.08	245.81	238.78	239.24	544,934	-4.78(-1.96%)
Apr 13, 2022	241.02	245.31	240.36	244.03	291,881	+2.77(+1.15%)
Apr 12, 2022	241.94	246.32	240.47	241.26	394,513	-0.69(-0.29%)
Apr 11, 2022	242.83	243.77	239.12	241.95	426,644	-1.85(-0.76%)
Apr 08, 2022	242.95	245.53	240.69	243.80	490,794	+0.66(+0.27%)
Apr 07, 2022	243.26	245.00	241.80	243.14	642,433	-0.40(-0.16%)
Apr 06, 2022	239.46	244.31	238.98	243.54	394,570	+3.08(+1.28%)
Apr 05, 2022	240.01	244.15	239.34	240.46	369,645	-0.54(-0.22%)
Apr 04, 2022	242.04	242.54	235.88	240.99	481,018	-1.71(-0.71%)

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.