Indicators

Steris Corp (NY: STE )

203.90 +2.36 (+1.17%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	225.85	224.64	224.64	224.82	497,538	-0.70(-0.31%)
Mar 27, 2024	223.13	225.96	223.06	225.52	467,410	+4.00(+1.81%)
Mar 26, 2024	221.38	222.87	219.50	221.52	509,847	+0.85(+0.39%)
Mar 25, 2024	228.87	228.93	220.21	220.67	722,359	-8.33(-3.64%)
Mar 22, 2024	226.89	229.19	225.49	229.00	623,932	+1.91(+0.84%)
Mar 21, 2024	233.60	235.00	226.93	227.09	524,260	-6.18(-2.65%)
Mar 20, 2024	229.81	233.46	229.81	233.27	431,782	+3.13(+1.36%)
Mar 19, 2024	230.75	231.55	229.10	230.14	240,901	+0.14(+0.06%)
Mar 18, 2024	231.66	232.55	229.83	230.00	353,781	-0.05(-0.02%)
Mar 15, 2024	226.92	231.98	226.92	230.05	603,500	-1.51(-0.65%)
Mar 14, 2024	232.33	232.94	230.51	231.56	341,641	-2.23(-0.95%)
Mar 13, 2024	234.47	234.68	232.91	233.79	412,238	-0.02(-0.01%)
Mar 12, 2024	233.48	234.85	232.60	233.81	363,501	-0.03(-0.01%)
Mar 11, 2024	233.46	234.55	231.12	233.84	322,378	+0.14(+0.06%)
Mar 08, 2024	231.92	235.04	231.92	233.70	260,568	+0.68(+0.29%)
Mar 07, 2024	230.87	233.59	229.97	233.02	369,069	+3.94(+1.72%)
Mar 06, 2024	228.48	230.50	227.76	229.08	292,551	+0.70(+0.31%)
Mar 05, 2024	233.48	234.38	227.83	228.38	287,584	-4.89(-2.10%)
Mar 04, 2024	232.28	234.09	231.13	233.27	274,560	+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.