Advertisement
U.S. markets open in 2 hours 6 minutes

STERIS plc (STE)

NYSE - NYSE Delayed Price. Currency in USD
232.85+3.60 (+1.57%)
At close: 04:00PM EST
232.87 +0.54 (+0.23%)
Pre-Market: 07:00AM EST
  • Dividend

    STE announced a cash dividend of 0.52 with an ex-date of Feb. 22, 2024

Advertisement
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 2024229.20233.45228.25232.85232.85349,100
Feb 20, 2024231.51231.99227.80229.25229.25396,200
Feb 16, 2024232.75235.22230.96231.23231.23442,800
Feb 15, 2024228.40233.48228.21233.05233.05453,000
Feb 14, 2024224.82227.63223.72227.61227.61346,200
Feb 13, 2024223.50225.73222.23224.52224.52488,400
Feb 12, 2024224.59226.30223.79224.94224.94416,900
Feb 09, 2024220.77224.58218.97224.27224.27607,900
Feb 08, 2024218.00221.00210.00220.26220.26734,300
Feb 07, 2024226.63229.40225.32225.87225.87976,100
Feb 06, 2024220.69226.29219.31225.92225.92621,900
Feb 05, 2024221.05221.69218.66219.90219.90362,600
Feb 02, 2024221.72224.36219.96222.19222.19441,900
Feb 01, 2024218.60223.69216.50223.61223.61570,400
Jan 31, 2024221.16224.31218.48218.95218.95890,600
Jan 30, 2024216.30218.46215.53218.17218.17328,500
Jan 29, 2024215.05217.07214.23216.69216.69357,600
Jan 26, 2024217.92218.00215.17216.09216.09251,600
Jan 25, 2024216.74217.66213.91216.68216.68300,200
Jan 24, 2024217.09217.35214.73214.85214.85289,200
Jan 23, 2024220.91220.91215.27216.78216.78426,300
Jan 22, 2024222.31223.22219.72220.06220.06428,500
Jan 19, 2024221.10221.62217.08221.43221.43452,200
Jan 18, 2024219.24220.71217.32220.47220.47313,800
Jan 17, 2024220.00221.86218.70218.88218.88257,800
Jan 16, 2024221.83222.41220.00221.27221.27284,200
Jan 12, 2024224.62225.89222.16223.40223.40390,400
Jan 11, 2024224.04224.21221.08222.62222.62267,900
Jan 10, 2024223.24224.81221.74223.99223.99328,500
Jan 09, 2024220.20224.63219.66221.98221.98434,500
Jan 08, 2024216.98220.95215.31220.80220.80387,500
Jan 05, 2024216.06217.49214.51215.93215.93339,300
Jan 04, 2024212.74217.22212.74216.00216.00505,800
Jan 03, 2024217.48217.48213.26213.53213.53368,800
Jan 02, 2024218.59220.61216.33217.08217.08569,700
Dec 29, 2023221.81221.87219.32219.85219.85399,900
Dec 28, 2023222.74225.00221.17221.74221.74302,300
Dec 27, 2023221.04223.35221.04223.34223.34245,400
Dec 26, 2023219.49222.28218.38221.42221.42251,000
Dec 22, 2023219.45221.00218.89219.79219.79212,500
Dec 21, 2023216.02219.62216.02218.43218.43415,800
Dec 20, 2023219.00219.29214.93214.95214.95409,400
Dec 19, 2023216.01219.15215.97219.05219.05560,600
Dec 18, 2023213.24215.61212.49215.54215.54794,900
Dec 15, 2023209.63212.84208.28212.64212.641,211,400
Dec 14, 2023208.18211.39206.38210.45210.45581,800
Dec 13, 2023201.47207.07200.41206.87206.87437,100
Dec 12, 2023202.36202.82200.14201.58201.58634,000
Dec 11, 2023200.61201.87199.90201.69201.69402,600
Dec 08, 2023202.64202.64197.98200.50200.50597,400
Dec 07, 2023200.08202.03198.96201.99201.99390,500
Dec 06, 2023198.89200.70198.00199.29199.29471,100
Dec 05, 2023198.40199.39195.50198.55198.55524,000
Dec 04, 2023201.90203.23197.83199.27199.27493,400
Dec 01, 2023199.77204.48199.13203.51203.51363,200
Nov 30, 2023197.29201.13195.47200.94200.941,339,200
Nov 29, 2023198.14199.51196.76197.44197.44444,500
Nov 28, 2023200.62202.13197.80197.83197.83432,400
Nov 27, 2023202.14202.65200.64201.40201.40415,600
Nov 24, 2023202.48203.83200.84203.19203.19136,000
Nov 22, 2023202.52203.61200.68202.56202.56282,400
Nov 21, 2023201.29203.69200.32201.19201.19489,300
Nov 20, 2023199.85200.50197.89199.80199.80485,100
Nov 20, 20230.52 Dividend
Nov 17, 2023204.26204.33198.04200.23199.71656,500
Nov 16, 2023204.53205.70202.95203.42202.89503,800
Nov 15, 2023204.95206.64203.05203.53203.00742,800
Nov 14, 2023205.05208.92204.10205.66205.13409,800
Nov 13, 2023200.93203.69199.00202.23201.70422,900
Nov 10, 2023202.37203.49199.00199.32198.80588,500
Nov 09, 2023206.11206.14199.92200.73200.21604,000
Nov 08, 2023215.00215.00198.81206.32205.781,030,800
Nov 07, 2023217.30218.90216.55218.23217.66497,500
Nov 06, 2023217.62217.62215.44217.50216.94373,400
Nov 03, 2023214.17217.92214.17217.23216.67297,900
Nov 02, 2023214.71216.10212.25212.85212.30406,400
Nov 01, 2023210.25213.12209.08212.95212.40453,100
Oct 31, 2023210.07211.36208.51209.98209.43589,400
Oct 30, 2023211.54211.86206.57209.10208.56279,600
Oct 27, 2023210.04212.14207.56209.39208.85251,900
Oct 26, 2023211.17213.06209.23209.40208.86355,100
Oct 25, 2023216.30216.86212.56213.00212.45247,600
Oct 24, 2023215.12217.58214.89217.21216.65215,700
Oct 23, 2023216.99217.36213.72214.77214.21266,900
Oct 20, 2023217.29219.02215.84217.05216.49273,100
Oct 19, 2023221.96222.12216.57216.90216.34282,800
Oct 18, 2023223.25223.91221.34221.94221.36211,900
Oct 17, 2023222.34226.15221.78223.04222.46311,100
Oct 16, 2023223.87226.85221.82224.04223.46282,500
Oct 13, 2023219.37222.48218.32222.32221.74342,400
Oct 12, 2023225.73226.72219.56219.69219.12418,200
Oct 11, 2023226.75226.75220.38225.00224.42358,700
Oct 10, 2023225.46229.18225.07227.52226.93316,500
Oct 09, 2023222.89226.10222.39225.81225.22273,900
Oct 06, 2023221.79225.61219.73224.23223.65289,500
Oct 05, 2023222.41223.46218.47222.46221.88447,900
Oct 04, 2023219.63223.34216.51222.56221.98557,100
Oct 03, 2023214.82219.06213.69218.28217.71540,400
Oct 02, 2023217.80218.16214.05215.50214.94445,200
Sep 29, 2023223.39223.39218.91219.42218.85326,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...