Advertisement
U.S. markets closed

STERIS plc (STE)

NYSE - NYSE Delayed Price. Currency in USD
204.00-2.28 (-1.11%)
At close: 04:00PM EDT
204.00 0.00 (0.00%)
After hours: 04:50PM EDT
Advertisement
Time Period:
Apr 13, 2023 - Apr 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 2024204.37206.08203.34204.00204.00678,600
Apr 11, 2024211.05211.05206.15206.28206.28850,500
Apr 10, 2024211.50212.75208.16209.21209.21579,400
Apr 09, 2024213.39214.95212.04214.72214.72598,500
Apr 08, 2024213.23215.12212.59212.65212.65616,300
Apr 05, 2024213.67215.14212.96213.48213.48434,700
Apr 04, 2024218.11218.11213.01213.40213.40455,100
Apr 03, 2024216.49218.45215.70216.65216.65452,500
Apr 02, 2024220.11220.71215.73216.27216.27415,900
Apr 01, 2024224.00224.46218.60221.03221.03317,000
Mar 28, 2024225.85226.57223.54224.82224.82497,500
Mar 27, 2024223.13225.96223.06225.52225.52467,400
Mar 26, 2024221.38222.87219.50221.52221.52509,800
Mar 25, 2024228.87228.93220.21220.67220.67696,600
Mar 22, 2024226.89229.20225.49229.00229.00623,900
Mar 21, 2024233.60235.00226.93227.09227.09524,300
Mar 20, 2024229.81233.46229.81233.27233.27431,800
Mar 19, 2024230.75231.55229.10230.14230.14240,900
Mar 18, 2024231.66232.55229.83230.00230.00353,800
Mar 15, 2024226.92231.98226.92230.05230.05603,500
Mar 14, 2024232.33232.94230.51231.56231.56341,600
Mar 13, 2024234.47234.68232.91233.79233.79412,200
Mar 12, 2024233.48234.85232.60233.81233.81363,500
Mar 11, 2024233.46234.55231.12233.84233.84322,400
Mar 08, 2024231.92235.04231.92233.70233.70260,600
Mar 07, 2024230.87233.59229.98233.02233.02369,100
Mar 06, 2024228.48230.51227.76229.08229.08292,600
Mar 05, 2024233.48234.38227.83228.38228.38287,600
Mar 04, 2024232.28234.09231.14233.27233.27274,600
Mar 01, 2024233.44234.88232.01232.77232.77358,000
Feb 29, 2024231.88233.50229.27232.91232.91866,500
Feb 28, 2024232.52232.75230.16231.34231.34284,600
Feb 27, 2024233.58233.82231.19232.52232.52282,200
Feb 26, 2024235.21235.46232.79233.71233.71210,800
Feb 23, 2024236.85238.51234.72235.85235.85279,700
Feb 22, 2024233.15236.40231.05236.03236.03369,600
Feb 22, 20240.52 Dividend
Feb 21, 2024229.20233.45228.25232.85232.33349,100
Feb 20, 2024231.51231.99227.80229.25228.74396,200
Feb 16, 2024232.75235.22230.96231.23230.71442,800
Feb 15, 2024228.40233.48228.21233.05232.53453,000
Feb 14, 2024224.82227.63223.72227.61227.10346,200
Feb 13, 2024223.50225.73222.23224.52224.02488,400
Feb 12, 2024224.59226.30223.79224.94224.44416,900
Feb 09, 2024220.77224.58218.97224.27223.77607,900
Feb 08, 2024218.00221.00210.00220.26219.77734,300
Feb 07, 2024226.63229.40225.32225.87225.37976,100
Feb 06, 2024220.69226.29219.31225.92225.42621,900
Feb 05, 2024221.05221.69218.66219.90219.41362,600
Feb 02, 2024221.72224.36219.96222.19221.69441,900
Feb 01, 2024218.60223.69216.50223.61223.11570,400
Jan 31, 2024221.16224.31218.48218.95218.46890,600
Jan 30, 2024216.30218.46215.53218.17217.68328,500
Jan 29, 2024215.05217.07214.23216.69216.21357,600
Jan 26, 2024217.92218.00215.17216.09215.61251,600
Jan 25, 2024216.74217.66213.91216.68216.20300,200
Jan 24, 2024217.09217.35214.73214.85214.37289,200
Jan 23, 2024220.91220.91215.27216.78216.30426,300
Jan 22, 2024222.31223.22219.72220.06219.57428,500
Jan 19, 2024221.10221.62217.08221.43220.94452,200
Jan 18, 2024219.24220.71217.32220.47219.98313,800
Jan 17, 2024220.00221.86218.70218.88218.39257,800
Jan 16, 2024221.83222.41220.00221.27220.78284,200
Jan 12, 2024224.62225.89222.16223.40222.90390,400
Jan 11, 2024224.04224.21221.08222.62222.12267,900
Jan 10, 2024223.24224.81221.74223.99223.49328,500
Jan 09, 2024220.20224.63219.66221.98221.48434,500
Jan 08, 2024216.98220.95215.31220.80220.31387,500
Jan 05, 2024216.06217.49214.51215.93215.45339,300
Jan 04, 2024212.74217.22212.74216.00215.52505,800
Jan 03, 2024217.48217.48213.26213.53213.05368,800
Jan 02, 2024218.59220.61216.33217.08216.60569,700
Dec 29, 2023221.81221.87219.32219.85219.36399,900
Dec 28, 2023222.74225.00221.17221.74221.24302,300
Dec 27, 2023221.04223.35221.04223.34222.84245,400
Dec 26, 2023219.49222.28218.38221.42220.93251,000
Dec 22, 2023219.45221.00218.89219.79219.30212,500
Dec 21, 2023216.02219.62216.02218.43217.94415,800
Dec 20, 2023219.00219.29214.93214.95214.47409,400
Dec 19, 2023216.01219.15215.97219.05218.56560,600
Dec 18, 2023213.24215.61212.49215.54215.06794,900
Dec 15, 2023209.63212.84208.28212.64212.171,211,400
Dec 14, 2023208.18211.39206.38210.45209.98581,800
Dec 13, 2023201.47207.07200.41206.87206.41437,100
Dec 12, 2023202.36202.82200.14201.58201.13634,000
Dec 11, 2023200.61201.87199.90201.69201.24402,600
Dec 08, 2023202.64202.64197.98200.50200.05597,400
Dec 07, 2023200.08202.03198.96201.99201.54390,500
Dec 06, 2023198.89200.70198.00199.29198.84471,100
Dec 05, 2023198.40199.39195.50198.55198.11524,000
Dec 04, 2023201.90203.23197.83199.27198.82493,400
Dec 01, 2023199.77204.48199.13203.51203.06363,200
Nov 30, 2023197.29201.13195.47200.94200.491,339,200
Nov 29, 2023198.14199.51196.76197.44197.00444,500
Nov 28, 2023200.62202.13197.80197.83197.39432,400
Nov 27, 2023202.14202.65200.64201.40200.95415,600
Nov 24, 2023202.48203.83200.84203.19202.74136,000
Nov 22, 2023202.52203.61200.68202.56202.11282,400
Nov 21, 2023201.29203.69200.32201.19200.74489,300
Nov 20, 2023199.85200.50197.89199.80199.35485,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...