Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

STERIS plc (Ireland) Ordinary Shares (NY: STE )

217.01 -0.19 (-0.09%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 24, 2025 216.25 217.88 215.28 217.01 297,317 -0.19(-0.09%)
Jan 23, 2025 218.32 219.60 213.97 217.20 393,974 -1.38(-0.63%)
Jan 22, 2025 214.85 219.69 214.72 218.58 717,994 +1.51(+0.70%)
Jan 21, 2025 212.64 218.19 212.64 217.07 653,993 +7.45(+3.55%)
Jan 17, 2025 210.67 210.99 208.32 209.62 693,876 -0.53(-0.25%)
Jan 16, 2025 206.67 210.34 205.76 210.15 428,434 +3.49(+1.69%)
Jan 15, 2025 209.13 209.13 205.78 206.66 468,796 -0.91(-0.44%)
Jan 14, 2025 208.03 208.03 205.42 207.57 509,074 +0.20(+0.10%)
Jan 13, 2025 205.88 207.82 204.28 207.37 420,285 +1.63(+0.79%)
Jan 10, 2025 206.45 209.84 205.12 205.74 343,778 -3.69(-1.76%)
Jan 08, 2025 206.78 209.73 204.96 209.43 284,143 +2.94(+1.42%)
Jan 07, 2025 204.86 207.50 203.80 206.49 465,067 +2.48(+1.22%)
Jan 06, 2025 203.35 206.57 203.35 204.01 507,837 -0.11(-0.05%)
Jan 03, 2025 202.55 204.60 200.98 204.12 379,216 +1.66(+0.82%)
Jan 02, 2025 205.81 207.31 201.49 202.46 398,094 -3.10(-1.51%)
Dec 31, 2024 205.56 0 +0.48(+0.23%)
Dec 30, 2024 206.18 206.32 203.32 205.08 232,383 -2.90(-1.39%)
Dec 27, 2024 207.02 209.00 206.17 207.98 268,946 -0.74(-0.35%)
Dec 26, 2024 207.46 209.52 206.36 208.72 584,893 +0.04(+0.02%)
Dec 24, 2024 207.87 209.12 206.71 208.68 157,146 +0.68(+0.33%)
Dec 23, 2024 205.73 208.46 204.92 208.00 465,674 +0.51(+0.25%)
Dec 20, 2024 203.70 208.56 203.70 207.49 1,251,294 +2.85(+1.39%)
Dec 19, 2024 204.94 206.79 202.72 204.64 495,427 -2.37(-1.14%)
Dec 18, 2024 209.76 210.69 206.88 207.01 559,844 -2.50(-1.19%)
Dec 17, 2024 210.60 213.92 209.44 209.51 500,054 -1.52(-0.72%)
Dec 16, 2024 213.60 215.62 210.68 211.03 668,694 -3.19(-1.49%)
Dec 13, 2024 215.66 216.90 213.52 214.22 526,457 -2.19(-1.01%)
Dec 12, 2024 210.22 216.55 208.29 216.41 690,405 +6.79(+3.24%)
Dec 11, 2024 214.95 217.21 209.38 209.62 498,651 -4.60(-2.15%)
Dec 10, 2024 215.41 215.41 209.60 214.22 563,431 -1.41(-0.65%)
Dec 09, 2024 216.01 217.41 215.33 215.63 434,538 -0.26(-0.12%)
Dec 06, 2024 217.43 219.30 214.34 215.89 604,774 -1.54(-0.71%)
Dec 05, 2024 216.60 218.40 215.50 217.43 654,760 +0.18(+0.08%)
Dec 04, 2024 215.89 219.65 214.50 217.25 552,847 +0.60(+0.28%)
Dec 03, 2024 218.51 219.04 216.13 216.65 627,907 -2.21(-1.01%)
Dec 02, 2024 219.06 220.28 218.19 218.86 614,590 -0.20(-0.09%)
Nov 29, 2024 216.33 219.53 215.49 219.06 342,972 +1.59(+0.73%)
Nov 27, 2024 216.00 219.00 214.64 217.47 406,716 +1.41(+0.65%)
Nov 26, 2024 216.07 216.44 213.31 216.06 473,141 -0.06(-0.03%)
Nov 25, 2024 215.91 218.09 214.79 216.12 872,562 +1.78(+0.83%)
Nov 22, 2024 216.49 218.38 213.58 214.34 503,485 -1.43(-0.66%)
Nov 21, 2024 212.24 216.17 210.79 215.77 1,041,610 +3.52(+1.66%)
Nov 20, 2024 210.08 213.48 208.95 212.25 761,103 +0.25(+0.12%)
Nov 19, 2024 213.95 215.00 211.87 212.00 511,364 -5.09(-2.34%)
Nov 18, 2024 220.00 221.71 216.96 217.09 599,464 -3.03(-1.38%)
Nov 15, 2024 221.00 221.91 219.34 220.12 540,422 -1.07(-0.48%)
Nov 14, 2024 221.78 224.09 220.78 221.19 549,505 -1.08(-0.49%)
Nov 13, 2024 221.57 223.29 221.20 222.27 521,471 -0.46(-0.21%)
Nov 12, 2024 223.05 224.92 221.68 222.73 641,993 +0.87(+0.39%)
Nov 11, 2024 220.26 223.47 219.21 221.86 663,627 +2.67(+1.22%)
Nov 08, 2024 214.00 220.25 211.74 219.19 1,071,783 +3.69(+1.71%)
Nov 07, 2024 225.05 225.05 211.31 215.50 1,330,240 -12.02(-5.28%)
Nov 06, 2024 234.73 234.99 225.62 227.52 1,404,768 +0.08(+0.04%)
Nov 05, 2024 224.89 228.41 222.86 227.44 1,262,507 +1.62(+0.72%)
Nov 04, 2024 225.32 229.38 223.88 225.82 918,612 +0.64(+0.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.