Advertisement
Advertisement
U.S. markets close in 5 hours 28 minutes
Advertisement
Advertisement
Advertisement
Advertisement

STERIS plc (STE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
175.16+5.09 (+3.00%)
As of 10:32AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2022172.20175.60172.28175.16175.1658,933
Oct 03, 2022168.80172.36167.29170.07170.07548,700
Sep 30, 2022167.94170.55165.26166.28166.281,285,600
Sep 29, 2022161.60167.48161.02167.11167.111,087,200
Sep 28, 2022162.45164.21160.39162.80162.80636,500
Sep 27, 2022165.90165.90160.08160.72160.72952,400
Sep 26, 2022167.13167.77161.26164.10164.101,031,300
Sep 23, 2022172.43172.82162.19167.29167.292,465,800
Sep 22, 2022176.87178.23175.68176.76176.76892,500
Sep 21, 2022183.57184.19177.54177.64177.64809,900
Sep 20, 2022187.96187.96181.32183.11183.11901,500
Sep 19, 2022191.95193.09187.97190.20190.20829,200
Sep 16, 2022197.02197.87193.68193.72193.721,401,300
Sep 15, 2022203.36205.17199.04199.36199.36554,500
Sep 14, 2022205.41205.66202.19203.65203.65498,600
Sep 13, 2022208.81210.52205.09205.31205.31504,900
Sep 12, 2022211.04213.66210.25212.00212.00769,000
Sep 09, 2022205.36210.99205.36210.30210.30555,800
Sep 08, 2022201.88205.87201.69204.83204.83457,300
Sep 07, 2022197.63204.19197.51203.93203.93412,800
Sep 06, 2022199.00200.20196.19197.39197.39400,600
Sep 06, 20220.47 Dividend
Sep 02, 2022201.98203.67197.86199.17198.70343,300
Sep 01, 2022200.04201.01198.55200.22199.75571,300
Aug 31, 2022199.80203.23199.80201.38200.90868,400
Aug 30, 2022198.61199.19196.39198.50198.03357,500
Aug 29, 2022199.19200.12196.16198.52198.05727,300
Aug 26, 2022210.28210.28200.89200.99200.52318,900
Aug 25, 2022206.99210.28205.75210.15209.65332,400
Aug 24, 2022203.31206.16202.45205.53205.04304,200
Aug 23, 2022205.07205.16201.32202.79202.31237,300
Aug 22, 2022207.49208.65204.58205.44204.96392,200
Aug 19, 2022211.49211.97209.58209.89209.39397,300
Aug 18, 2022212.91213.17210.58212.82212.32315,400
Aug 17, 2022210.88212.20210.03211.63211.13267,000
Aug 16, 2022212.51214.70210.70212.47211.97283,600
Aug 15, 2022212.42214.65211.79213.96213.46185,000
Aug 12, 2022210.74214.10210.16213.90213.40269,500
Aug 11, 2022212.11214.13210.02210.21209.71246,100
Aug 10, 2022212.51212.60209.60210.26209.76358,500
Aug 09, 2022214.29215.07208.31208.96208.47621,800
Aug 08, 2022213.42214.02211.51213.42212.92727,700
Aug 05, 2022206.90212.05205.89211.98211.48710,700
Aug 04, 2022201.84208.42200.35207.99207.50981,300
Aug 03, 2022217.50218.25200.53203.00202.521,329,900
Aug 02, 2022222.38227.36221.12224.44223.91482,000
Aug 01, 2022223.83224.97221.49222.51221.98432,500
Jul 29, 2022225.18227.00223.92225.65225.12472,900
Jul 28, 2022222.22226.12220.31225.11224.58452,300
Jul 27, 2022221.13222.85219.46221.53221.01454,200
Jul 26, 2022217.94219.86216.42219.46218.94270,300
Jul 25, 2022217.94218.33216.47218.07217.56186,700
Jul 22, 2022220.94223.43216.57217.53217.02273,400
Jul 21, 2022214.52219.81213.11219.71219.19390,600
Jul 20, 2022213.00215.16211.57213.43212.93260,500
Jul 19, 2022210.07213.22210.05212.97212.47497,800
Jul 18, 2022209.34210.89207.24207.93207.44434,300
Jul 15, 2022210.01210.77208.00209.26208.77363,400
Jul 14, 2022205.06207.25203.17206.79206.30458,700
Jul 13, 2022205.02207.68204.64205.42204.94362,300
Jul 12, 2022208.53212.36206.63207.94207.45692,400
Jul 11, 2022206.95210.31206.95209.09208.60462,700
Jul 08, 2022207.28210.51207.28209.40208.91419,300
Jul 07, 2022210.56211.52206.97207.20206.71473,200
Jul 06, 2022208.82211.58207.42210.39209.89659,200
Jul 05, 2022208.28208.94203.63208.73208.24445,100
Jul 01, 2022206.87211.84205.10210.96210.46372,000
Jun 30, 2022206.30209.00204.39206.15205.66482,300
Jun 29, 2022205.73208.63204.01208.33207.84363,100
Jun 28, 2022208.98209.62203.91204.55204.07394,500
Jun 27, 2022208.03209.38206.17207.80207.31287,000
Jun 24, 2022204.41207.99203.11207.89207.40790,400
Jun 23, 2022201.95205.28199.98202.44201.96520,600
Jun 22, 2022193.30201.86193.30200.84200.37563,700
Jun 21, 2022195.64197.99192.99195.18194.72486,700
Jun 17, 2022195.24198.12192.40192.78192.33972,100
Jun 16, 2022198.12198.78193.19195.07194.61593,000
Jun 15, 2022205.31206.53197.63202.28201.80736,100
Jun 14, 2022211.36211.45200.97203.67203.19781,800
Jun 13, 2022215.26217.00210.05211.23210.73478,700
Jun 13, 20220.43 Dividend
Jun 10, 2022218.09224.22216.09220.89219.94470,400
Jun 09, 2022225.30226.86221.45221.59220.64496,300
Jun 08, 2022225.98229.98225.87227.86226.88869,300
Jun 07, 2022220.53227.21220.11227.16226.18522,100
Jun 06, 2022221.65224.02219.02221.90220.95324,700
Jun 03, 2022225.34225.84219.78220.47219.52503,900
Jun 02, 2022221.90227.47217.67227.32226.34342,500
Jun 01, 2022228.19229.06218.69221.46220.51664,500
May 31, 2022232.51234.26228.03228.20227.22864,700
May 27, 2022232.24236.10231.64235.00233.99253,400
May 26, 2022230.07231.17228.89230.71229.72289,300
May 25, 2022228.24230.25226.45228.42227.44364,900
May 24, 2022227.12228.83224.00228.57227.59333,000
May 23, 2022229.19229.60223.65227.54226.56388,900
May 20, 2022225.69226.66221.15225.94224.97578,700
May 19, 2022218.17223.92218.13223.40222.44505,800
May 18, 2022219.45220.62218.47219.11218.17407,500
May 17, 2022220.14221.64217.40221.63220.68380,500
May 16, 2022216.18218.45214.13217.94217.00383,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement