Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

STERIS plc (STE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
210.96+4.81 (+2.33%)
At close: 04:00PM EDT
210.96 0.00 (0.00%)
After hours: 04:30PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 2022206.87211.84205.10210.96210.96372,000
Jun 30, 2022206.30209.00204.39206.15206.15482,300
Jun 29, 2022205.73208.63204.01208.33208.33363,100
Jun 28, 2022208.98209.62203.91204.55204.55394,500
Jun 27, 2022208.03209.38206.17207.80207.80287,000
Jun 24, 2022204.41207.99203.11207.89207.89790,400
Jun 23, 2022201.95205.28199.98202.44202.44520,600
Jun 22, 2022193.30201.86193.30200.84200.84563,700
Jun 21, 2022195.64197.99192.99195.18195.18486,700
Jun 17, 2022195.24198.12192.40192.78192.78972,100
Jun 16, 2022198.12198.78193.19195.07195.07593,000
Jun 15, 2022205.31206.53197.63202.28202.28736,100
Jun 14, 2022211.36211.45200.97203.67203.67781,800
Jun 13, 2022215.26217.00210.05211.23211.23478,700
Jun 13, 20220.43 Dividend
Jun 10, 2022218.09224.22216.09220.89220.46470,400
Jun 09, 2022225.30226.86221.45221.59221.16496,300
Jun 08, 2022225.98229.98225.87227.86227.42869,300
Jun 07, 2022220.53227.21220.11227.16226.72522,100
Jun 06, 2022221.65224.02219.02221.90221.47324,700
Jun 03, 2022225.34225.84219.78220.47220.04503,900
Jun 02, 2022221.90227.47217.67227.32226.88342,500
Jun 01, 2022228.19229.06218.69221.46221.03664,500
May 31, 2022232.51234.26228.03228.20227.76864,700
May 27, 2022232.24236.10231.64235.00234.54253,400
May 26, 2022230.07231.17228.89230.71230.26289,300
May 25, 2022228.24230.25226.45228.42227.98364,900
May 24, 2022227.12228.83224.00228.57228.13333,000
May 23, 2022229.19229.60223.65227.54227.10388,900
May 20, 2022225.69226.66221.15225.94225.50578,700
May 19, 2022218.17223.92218.13223.40222.97505,800
May 18, 2022219.45220.62218.47219.11218.68407,500
May 17, 2022220.14221.64217.40221.63221.20380,500
May 16, 2022216.18218.45214.13217.94217.52383,000
May 13, 2022220.24223.42215.50216.18215.76570,300
May 12, 2022213.16222.87209.06218.39217.96655,800
May 11, 2022214.72219.11211.87212.57212.16672,100
May 10, 2022215.12216.61210.15215.37214.95637,600
May 09, 2022221.27222.50212.33213.16212.75803,900
May 06, 2022225.00226.54221.34224.71224.27555,200
May 05, 2022230.82231.57224.75226.97226.53428,500
May 04, 2022225.95233.38222.89232.34231.89287,200
May 03, 2022224.84227.34223.65226.08225.64424,800
May 02, 2022225.30226.56219.43224.06223.62610,600
Apr 29, 2022229.64230.10223.25224.05223.61513,300
Apr 28, 2022232.47233.56229.71231.73231.28324,600
Apr 27, 2022233.84235.81230.68231.32230.87385,800
Apr 26, 2022235.84237.05233.30233.46233.01243,200
Apr 25, 2022232.11238.91229.33238.16237.70483,500
Apr 22, 2022245.00245.18233.09233.45233.00509,700
Apr 21, 2022254.26255.47247.32247.91247.43469,900
Apr 20, 2022248.81255.93248.81252.92252.43389,400
Apr 19, 2022243.46248.50242.67247.35246.87343,200
Apr 18, 2022244.58245.16240.99241.90241.43320,600
Apr 14, 2022250.43251.17243.99244.46243.98533,300
Apr 13, 2022246.28250.66245.60249.35248.86285,700
Apr 12, 2022247.22251.69245.72246.52246.04386,100
Apr 11, 2022248.13249.09244.34247.23246.75417,500
Apr 08, 2022248.25250.89245.94249.12248.64480,300
Apr 07, 2022248.57250.34247.07248.44247.96628,700
Apr 06, 2022244.68249.64244.19248.85248.37386,100
Apr 05, 2022245.25249.47244.56245.70245.22361,800
Apr 04, 2022247.32247.84241.02246.25245.77470,800
Apr 01, 2022242.30249.06240.91248.00247.52462,500
Mar 31, 2022244.40247.00241.62241.77241.30579,200
Mar 30, 2022247.12248.09244.53245.89245.41316,500
Mar 29, 2022246.00247.27243.28247.18246.70399,800
Mar 28, 2022238.58243.67238.58243.49243.02446,500
Mar 25, 2022233.82238.40232.85238.22237.76311,100
Mar 24, 2022231.14232.41229.69232.37231.92216,700
Mar 23, 2022234.79234.79229.83230.06229.61395,700
Mar 22, 2022234.22236.61232.83235.38234.92327,900
Mar 21, 2022234.01236.51232.06233.94233.48351,800
Mar 18, 2022231.35235.17229.71234.71234.25741,700
Mar 17, 2022225.36232.18225.36232.01231.56357,000
Mar 16, 2022223.97227.41222.49227.04226.60518,800
Mar 15, 2022220.59222.71217.97222.24221.81480,300
Mar 14, 2022221.47224.10216.95217.49217.07679,800
Mar 11, 2022223.92226.02218.58218.76218.33501,200
Mar 10, 2022225.06226.67220.91222.00221.57833,700
Mar 09, 2022228.63231.03226.02228.65228.20726,000
Mar 08, 2022237.80238.25224.97225.10224.66780,500
Mar 07, 2022244.41245.14237.42238.67238.21657,200
Mar 04, 2022241.14245.55236.89245.18244.70441,100
Mar 03, 2022243.59246.18241.85244.06243.58368,100
Mar 02, 2022239.31243.05236.82242.17241.70359,800
Mar 01, 2022237.40241.73235.59237.26236.80544,200
Feb 28, 2022234.99240.59233.47240.00239.53826,800
Feb 25, 2022229.50237.76228.62237.32236.86380,300
Feb 24, 2022221.43229.75219.58229.21228.76470,400
Feb 24, 20220.43 Dividend
Feb 23, 2022229.97231.01224.42224.95224.08338,700
Feb 22, 2022225.54231.00224.90229.37228.49623,500
Feb 18, 2022226.12227.95224.24226.03225.16432,200
Feb 17, 2022230.87230.94225.56226.70225.83625,300
Feb 16, 2022230.90233.94227.12232.99232.09538,500
Feb 15, 2022228.84232.91227.77232.36231.46528,600
Feb 14, 2022230.50231.70224.54226.55225.68459,000
Feb 11, 2022233.08234.64228.73229.79228.90476,100
Feb 10, 2022234.43238.59232.15233.21232.31588,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement