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

Steris Corp (NY: STE )

216.12 -2.17 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 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 (%)
Feb 28, 2023 185.26 187.42 184.58 185.81 1,022,688 -0.30(-0.16%)
Feb 27, 2023 185.53 186.98 184.23 186.10 435,435 +2.17(+1.18%)
Feb 24, 2023 183.14 184.82 182.20 183.93 359,264 -1.70(-0.92%)
Feb 23, 2023 182.85 186.22 181.76 185.63 516,963 +3.00(+1.64%)
Feb 22, 2023 182.92 184.17 181.71 182.63 630,706 +0.27(+0.15%)
Feb 21, 2023 185.77 185.77 182.06 182.36 618,100 -4.58(-2.45%)
Feb 17, 2023 187.64 187.89 185.54 186.94 934,312 -1.99(-1.05%)
Feb 16, 2023 193.07 193.91 188.85 188.93 542,784 -6.36(-3.26%)
Feb 15, 2023 190.66 195.47 190.65 195.29 544,029 +3.24(+1.69%)
Feb 14, 2023 193.01 196.02 190.78 192.05 486,602 -1.46(-0.75%)
Feb 13, 2023 190.53 194.53 189.74 193.51 813,613 +3.40(+1.79%)
Feb 10, 2023 188.97 191.57 187.24 190.11 1,033,008 +0.52(+0.28%)
Feb 09, 2023 198.56 199.61 186.99 189.58 2,042,245 -23.17(-10.89%)
Feb 08, 2023 212.83 214.46 211.05 212.76 515,227 -1.14(-0.53%)
Feb 07, 2023 209.97 214.97 208.18 213.90 468,429 +2.34(+1.10%)
Feb 06, 2023 214.26 214.65 210.83 211.56 487,422 -4.33(-2.00%)
Feb 03, 2023 216.16 217.65 213.35 215.89 473,300 -1.80(-0.83%)
Feb 02, 2023 212.08 218.72 210.79 217.70 737,465 +6.28(+2.97%)
Feb 01, 2023 203.49 212.56 203.49 211.42 722,227 +7.87(+3.86%)
Jan 31, 2023 200.28 203.60 199.64 203.55 346,703 +3.23(+1.61%)
Jan 30, 2023 201.13 202.90 200.16 200.32 515,469 -2.83(-1.39%)
Jan 27, 2023 201.94 203.40 200.62 203.15 280,997 +1.16(+0.58%)
Jan 26, 2023 202.13 203.26 200.35 201.98 341,274 -0.08(-0.04%)
Jan 25, 2023 199.85 203.06 199.40 202.06 552,740 +0.18(+0.09%)
Jan 24, 2023 201.31 204.12 201.31 201.89 336,965 -2.00(-0.98%)
Jan 23, 2023 202.21 205.85 201.25 203.89 393,727 +1.72(+0.85%)
Jan 20, 2023 197.38 202.47 196.84 202.17 511,681 +5.85(+2.98%)
Jan 19, 2023 191.31 196.48 191.31 196.32 483,295 +3.97(+2.07%)
Jan 18, 2023 197.07 197.27 191.92 192.34 312,366 -4.67(-2.37%)
Jan 17, 2023 198.37 199.78 194.55 197.02 442,101 -2.12(-1.06%)
Jan 13, 2023 196.16 199.76 195.78 199.14 342,967 +1.78(+0.90%)
Jan 12, 2023 198.47 198.54 194.17 197.36 509,398 -0.45(-0.23%)
Jan 11, 2023 199.96 201.19 195.83 197.81 578,866 -0.82(-0.41%)
Jan 10, 2023 190.73 201.06 190.73 198.63 684,134 +10.52(+5.59%)
Jan 09, 2023 189.85 190.88 187.37 188.12 357,594 -0.89(-0.47%)
Jan 06, 2023 186.69 189.36 184.06 189.00 284,796 +4.40(+2.38%)
Jan 05, 2023 187.42 188.21 183.91 184.61 346,141 -3.97(-2.11%)
Jan 04, 2023 185.51 188.67 184.64 188.58 519,223 +5.66(+3.09%)
Jan 03, 2023 183.90 186.14 181.55 182.92 369,125 +0.88(+0.48%)
Dec 30, 2022 181.93 183.02 180.27 182.04 341,661 -1.49(-0.81%)
Dec 29, 2022 181.34 185.78 179.85 183.53 276,788 +3.79(+2.11%)
Dec 28, 2022 180.38 183.49 179.47 179.74 422,591 -0.84(-0.46%)
Dec 27, 2022 179.38 181.64 177.47 180.57 280,069 +1.12(+0.63%)
Dec 23, 2022 179.05 180.29 177.65 179.45 259,085 +0.20(+0.11%)
Dec 22, 2022 177.53 179.26 174.25 179.25 496,897 +0.38(+0.21%)
Dec 21, 2022 178.25 180.65 177.40 178.88 465,365 +1.31(+0.74%)
Dec 20, 2022 176.84 179.73 175.85 177.57 533,171 -0.34(-0.19%)
Dec 19, 2022 180.24 181.66 177.38 177.91 447,392 -2.49(-1.38%)
Dec 16, 2022 183.17 184.80 179.66 180.41 1,045,957 -4.76(-2.57%)
Dec 15, 2022 188.09 188.93 184.50 185.17 564,806 -5.78(-3.02%)
Dec 14, 2022 195.38 196.51 190.24 190.94 625,663 -5.28(-2.69%)
Dec 13, 2022 197.32 197.96 192.26 196.23 871,482 +4.24(+2.21%)
Dec 12, 2022 189.57 194.24 189.25 191.99 863,024 +2.78(+1.47%)
Dec 09, 2022 186.56 189.67 186.28 189.21 847,089 +1.66(+0.88%)
Dec 08, 2022 183.27 187.90 182.16 187.55 696,244 +4.65(+2.54%)
Dec 07, 2022 181.34 183.29 179.75 182.90 492,504 +1.96(+1.08%)
Dec 06, 2022 182.26 182.66 179.77 180.94 397,101 -1.87(-1.02%)
Dec 05, 2022 187.16 187.87 182.07 182.81 571,301 -6.35(-3.36%)
Dec 02, 2022 187.36 190.54 187.08 189.16 438,122 -0.39(-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.