Steris Corp (NY: STE )

218.29 -2.76 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 219.70 220.97 216.82 218.29 694,342 -2.76(-1.25%)
Jun 13, 2024 224.61 224.61 219.90 221.05 386,249 -4.79(-2.12%)
Jun 12, 2024 226.39 227.93 225.00 225.84 367,748 +0.92(+0.41%)
Jun 11, 2024 223.78 226.81 221.91 224.92 579,657 +0.65(+0.29%)
Jun 10, 2024 224.84 226.50 223.55 224.27 446,233 -2.06(-0.91%)
Jun 07, 2024 228.99 230.13 225.60 226.33 303,694 -3.62(-1.57%)
Jun 06, 2024 228.36 230.23 227.01 229.95 297,211 +0.57(+0.25%)
Jun 05, 2024 228.66 229.71 226.74 229.38 337,588 +1.41(+0.62%)
Jun 04, 2024 227.52 228.40 226.45 227.97 378,807 +0.13(+0.06%)
Jun 03, 2024 221.88 228.18 221.25 227.84 532,039 +5.48(+2.46%)
May 31, 2024 222.42 223.99 220.84 222.37 936,449 -0.34(-0.15%)
May 30, 2024 222.42 223.17 220.79 222.71 405,245 -0.20(-0.09%)
May 29, 2024 220.98 223.98 220.96 222.91 415,138 +0.03(+0.01%)
May 28, 2024 227.66 228.75 222.78 222.88 458,487 -5.77(-2.52%)
May 24, 2024 226.41 228.94 224.95 228.64 511,725 +2.35(+1.04%)
May 23, 2024 229.86 230.23 225.44 226.29 637,272 -3.78(-1.64%)
May 22, 2024 229.23 231.02 228.46 230.07 486,010 +0.00(+0.00%)
May 21, 2024 232.17 233.20 229.95 230.07 658,821 -2.14(-0.92%)
May 20, 2024 232.02 232.85 229.50 232.21 621,016 +0.06(+0.03%)
May 17, 2024 230.76 232.80 227.44 232.15 560,733 +1.95(+0.85%)
May 16, 2024 234.80 234.80 230.02 230.20 549,511 -4.72(-2.01%)
May 15, 2024 237.10 238.64 231.17 234.92 691,648 -0.54(-0.23%)
May 14, 2024 233.20 235.57 231.49 235.46 515,232 +3.43(+1.48%)
May 13, 2024 232.10 232.53 229.80 232.02 887,151 +1.23(+0.53%)
May 10, 2024 224.98 231.20 223.16 230.80 869,840 +5.33(+2.36%)
May 09, 2024 222.48 226.47 214.64 225.47 928,188 +15.86(+7.57%)
May 08, 2024 212.83 213.25 208.61 209.60 940,396 -2.77(-1.31%)
May 07, 2024 209.96 213.11 208.88 212.38 807,443 +3.34(+1.60%)
May 06, 2024 208.46 209.11 206.91 209.04 642,058 +1.70(+0.82%)
May 03, 2024 207.28 208.07 205.47 207.34 501,712 +1.58(+0.77%)
May 02, 2024 206.24 206.72 203.44 205.76 385,172 +1.20(+0.59%)
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.