Advertisement
Advertisement
U.S. markets close in 4 hours 13 minutes
Advertisement
Advertisement
Advertisement
Advertisement

STERIS plc (STE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
228.83+2.72 (+1.20%)
As of 11:45AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 2021226.80229.07225.13228.83228.83120,033
Oct 20, 2021227.32229.17223.15226.11226.11739,900
Oct 19, 2021224.74229.42224.74227.03227.03356,900
Oct 18, 2021224.16224.60221.58223.20223.20309,700
Oct 15, 2021225.13225.66222.75225.09225.09340,500
Oct 14, 2021221.88225.38221.88224.19224.19473,900
Oct 13, 2021217.91221.02217.05220.05220.05486,000
Oct 12, 2021222.27223.90217.43218.21218.21630,900
Oct 11, 2021220.00222.02218.90221.54221.54820,000
Oct 08, 2021217.68219.54217.51219.49219.49614,300
Oct 07, 2021213.94217.93213.32217.33217.33630,000
Oct 06, 2021206.39212.88205.34212.20212.20604,300
Oct 05, 2021206.97210.22206.22207.62207.62645,800
Oct 04, 2021206.33208.17203.92206.02206.02573,700
Oct 01, 2021205.16208.97202.03207.60207.60495,300
Sep 30, 2021209.76210.54204.25204.28204.28441,000
Sep 29, 2021210.50211.88207.43209.11209.11385,600
Sep 28, 2021213.06214.04209.78210.53210.53460,400
Sep 27, 2021219.42219.71213.26215.02215.02312,100
Sep 24, 2021220.04220.99219.07220.21220.21286,300
Sep 23, 2021216.50221.06216.50220.36220.36520,100
Sep 22, 2021213.18216.13212.07215.71215.71349,700
Sep 21, 2021214.21215.40211.31212.12212.12489,700
Sep 20, 2021213.08214.53210.70212.52212.52506,800
Sep 17, 2021213.61215.88212.00215.09215.091,639,900
Sep 16, 2021214.93216.31213.00215.42215.42484,700
Sep 15, 2021215.55218.23213.89214.96214.96527,800
Sep 14, 2021211.64216.36211.34215.94215.94553,800
Sep 13, 2021211.38211.70208.34210.20210.20423,800
Sep 10, 2021213.65213.94209.58209.71209.71472,500
Sep 09, 2021217.11217.39212.48213.12213.12404,600
Sep 08, 2021214.57216.86214.41216.77216.77251,500
Sep 07, 2021216.67217.06213.13214.39214.39447,800
Sep 03, 2021218.20218.65215.22217.82217.82470,500
Sep 02, 2021218.14219.15217.28218.07218.07350,100
Sep 02, 20210.43 Dividend
Sep 01, 2021215.48217.58213.87217.19216.76344,400
Aug 31, 2021214.67215.58213.34215.01214.58487,900
Aug 30, 2021213.86215.80213.23214.62214.20276,800
Aug 27, 2021213.09216.00212.23213.61213.19368,500
Aug 26, 2021216.12216.12212.42212.63212.21305,700
Aug 25, 2021213.69216.47212.91216.03215.60449,900
Aug 24, 2021212.96215.77212.56213.64213.22299,000
Aug 23, 2021215.99216.40212.92213.23212.81455,400
Aug 20, 2021214.63215.55212.95214.90214.47621,700
Aug 19, 2021215.40216.15212.82214.89214.46700,400
Aug 18, 2021225.30225.67216.16216.28215.85695,700
Aug 17, 2021221.77226.00221.58225.82225.37540,900
Aug 16, 2021219.12222.26218.20221.96221.52409,600
Aug 13, 2021218.44220.34217.91218.85218.42294,100
Aug 12, 2021216.89218.61216.19218.17217.74489,200
Aug 11, 2021217.41219.26216.67217.58217.15429,600
Aug 10, 2021217.00225.48214.88217.62217.19755,800
Aug 09, 2021217.13217.13214.62215.01214.58700,300
Aug 06, 2021214.93216.77214.29216.29215.86688,800
Aug 05, 2021217.06217.26214.18215.53215.10578,600
Aug 04, 2021218.29219.51216.04216.47216.04360,700
Aug 03, 2021218.43219.34216.41218.94218.51363,200
Aug 02, 2021219.03219.98217.86218.33217.90376,900
Jul 30, 2021216.77219.54216.10217.95217.52349,700
Jul 29, 2021215.29217.34214.40216.77216.34423,500
Jul 28, 2021214.96215.50213.61214.28213.86433,600
Jul 27, 2021211.68214.97211.31214.86214.43315,400
Jul 26, 2021211.61213.52209.88211.69211.27255,700
Jul 23, 2021213.26213.89211.73212.47212.05354,000
Jul 22, 2021210.47212.25209.73212.17211.75295,600
Jul 21, 2021209.52209.95206.83209.85209.43315,400
Jul 20, 2021204.79210.11204.79208.35207.94402,200
Jul 19, 2021205.97207.58202.96204.30203.90404,800
Jul 16, 2021207.74209.24206.52207.70207.29305,600
Jul 15, 2021206.53207.70204.27206.54206.13379,400
Jul 14, 2021208.95209.57207.00208.00207.59342,800
Jul 13, 2021210.62211.03208.22208.72208.31300,800
Jul 12, 2021210.75211.90210.02210.80210.38489,700
Jul 09, 2021211.71212.95210.28211.24210.82439,000
Jul 08, 2021211.75211.95210.10211.30210.88367,900
Jul 07, 2021210.97213.44209.28213.35212.93476,200
Jul 06, 2021208.94210.76207.93210.72210.30581,800
Jul 02, 2021209.70210.00207.85209.63209.21341,500
Jul 01, 2021206.03209.05206.03208.95208.54412,000
Jun 30, 2021206.51207.11204.59206.30205.89534,700
Jun 29, 2021208.00208.13205.72206.46206.05421,800
Jun 28, 2021207.00207.82205.66207.23206.82414,500
Jun 25, 2021204.56207.24204.56206.80206.39514,900
Jun 24, 2021207.27207.27204.09204.13203.73616,200
Jun 23, 2021204.22206.44203.06205.58205.17524,600
Jun 22, 2021201.99205.30201.36204.50204.10539,200
Jun 21, 2021200.07201.55197.65201.36200.96654,100
Jun 18, 2021199.60200.39197.54199.12198.73849,900
Jun 17, 2021198.84201.95198.56200.28199.88535,200
Jun 16, 2021198.43200.82198.08198.84198.45517,500
Jun 15, 2021198.98199.42196.72198.22197.83718,800
Jun 14, 2021198.71199.48197.44198.37197.981,027,900
Jun 11, 2021198.82200.12197.65198.53198.14558,900
Jun 10, 2021195.80199.00195.80198.23197.841,007,900
Jun 09, 2021195.91196.55194.64195.54195.15771,100
Jun 08, 2021195.27195.88190.86195.71195.321,045,800
Jun 07, 2021194.40195.36192.35193.83193.45902,200
Jun 04, 2021191.16193.71190.64193.61193.23834,100
Jun 03, 2021190.81193.14189.66189.96189.58941,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement