Indicators

Steris Corp (NY: STE )

219.19 +3.69 (+1.71%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	216.35	219.22	215.95	219.02	835,552	+3.09(+1.43%)
Jun 27, 2024	216.19	216.19	214.19	215.93	329,864	+0.35(+0.16%)
Jun 26, 2024	214.32	216.83	213.75	215.58	379,664	+0.66(+0.31%)
Jun 25, 2024	216.16	216.59	214.42	214.92	283,417	-1.13(-0.52%)
Jun 24, 2024	217.96	218.99	215.96	216.05	652,373	-1.56(-0.72%)
Jun 21, 2024	218.77	220.25	216.30	217.60	836,412	-1.19(-0.54%)
Jun 20, 2024	214.90	219.96	213.49	218.79	577,657	+2.80(+1.30%)
Jun 18, 2024	216.13	217.67	214.87	215.99	469,885	+0.38(+0.18%)
Jun 17, 2024	216.56	217.78	213.12	215.61	819,534	-2.16(-0.99%)
Jun 14, 2024	219.18	220.44	216.31	217.77	695,992	-2.75(-1.25%)
Jun 13, 2024	224.08	224.08	219.38	220.53	387,166	-4.78(-2.12%)
Jun 12, 2024	225.85	227.38	224.47	225.31	368,622	+0.92(+0.41%)
Jun 11, 2024	223.25	226.27	221.38	224.39	581,034	+0.65(+0.29%)
Jun 10, 2024	224.31	225.96	223.02	223.74	447,293	-2.05(-0.91%)
Jun 07, 2024	228.45	229.59	225.06	225.79	304,416	-3.61(-1.57%)
Jun 06, 2024	227.82	229.68	226.47	229.40	297,917	+0.57(+0.25%)
Jun 05, 2024	228.12	229.16	226.20	228.84	338,390	+1.40(+0.62%)
Jun 04, 2024	226.99	227.86	225.91	227.43	379,708	+0.13(+0.06%)

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.