STERIS plc (STE)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

191.96

+1.68

(+0.88%)

At close: 04:00PM EST

191.96

0.00

(0.00%)

After hours:

06:27PM EST

Time period:

10 Dec 2021 - 10 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Dec 2022	189.27	192.43	188.99	191.96	191.96	834,900
08 Dec 2022	185.93	190.63	184.81	190.28	190.28	686,300
07 Dec 2022	183.98	185.95	182.36	185.56	185.56	485,400
06 Dec 2022	184.91	185.31	182.38	183.57	183.57	391,400
05 Dec 2022	189.88	190.60	184.72	185.47	185.47	563,100
02 Dec 2022	190.08	193.31	189.80	191.91	191.91	431,800
01 Dec 2022	186.82	193.20	186.82	192.31	192.31	789,300
30 Nov 2022	178.84	185.76	178.27	185.74	185.74	864,600
29 Nov 2022	177.85	179.88	177.85	178.39	178.39	368,600
28 Nov 2022	179.18	180.85	177.72	178.24	178.24	443,600
25 Nov 2022	181.42	181.42	179.84	180.58	180.58	141,800
23 Nov 2022	177.82	181.00	177.00	180.51	180.51	467,100
22 Nov 2022	177.31	178.29	174.14	177.82	177.82	621,200
21 Nov 2022	166.99	180.01	166.99	177.21	177.21	1,283,000
21 Nov 2022	0.47 Dividend
18 Nov 2022	168.12	169.41	165.44	166.01	165.54	445,800
17 Nov 2022	165.35	168.35	163.53	166.06	165.59	465,300
16 Nov 2022	167.96	168.31	164.97	166.34	165.87	731,100
15 Nov 2022	169.39	170.58	166.94	167.73	167.26	534,200
14 Nov 2022	171.82	172.93	166.92	167.78	167.30	665,400
11 Nov 2022	168.88	172.92	168.88	172.54	172.05	773,600
10 Nov 2022	166.31	169.90	161.34	169.27	168.79	922,000
09 Nov 2022	163.21	164.94	160.15	160.98	160.52	771,300
08 Nov 2022	164.00	165.78	160.79	163.59	163.13	688,900
07 Nov 2022	164.54	164.65	160.69	163.57	163.11	806,900
04 Nov 2022	164.53	164.69	161.14	162.94	162.48	563,900
03 Nov 2022	163.90	164.93	161.74	161.95	161.49	656,000
02 Nov 2022	172.30	173.37	165.81	165.95	165.48	483,000
01 Nov 2022	173.80	175.95	171.24	172.87	172.38	449,300
31 Oct 2022	172.32	174.58	170.59	172.58	172.09	591,000
28 Oct 2022	171.74	174.36	170.10	172.88	172.39	406,500
27 Oct 2022	173.03	173.73	169.96	171.41	170.92	535,700
26 Oct 2022	172.75	175.36	171.54	172.90	172.41	413,900
25 Oct 2022	169.82	172.31	169.82	171.90	171.41	332,100
24 Oct 2022	168.64	170.00	167.52	169.73	169.25	277,400
21 Oct 2022	165.60	167.82	163.37	167.22	166.75	389,900
20 Oct 2022	166.41	168.53	165.03	165.85	165.38	448,800
19 Oct 2022	169.37	170.57	165.75	167.13	166.66	417,600
18 Oct 2022	173.94	174.22	170.12	170.79	170.31	384,600
17 Oct 2022	168.52	171.39	166.82	170.05	169.57	517,200
14 Oct 2022	170.61	170.75	164.23	165.84	165.37	720,000
13 Oct 2022	159.47	170.94	159.21	169.47	168.99	694,100
12 Oct 2022	168.66	168.66	162.07	162.27	161.81	623,400
11 Oct 2022	168.56	170.11	166.05	168.66	168.18	489,100
10 Oct 2022	171.38	171.38	166.93	168.56	168.08	463,700
07 Oct 2022	172.00	172.28	169.52	170.19	169.71	831,500
06 Oct 2022	173.03	173.80	171.31	172.74	172.25	949,700
05 Oct 2022	173.02	175.49	170.01	173.04	172.55	744,000
04 Oct 2022	172.20	176.13	172.05	175.83	175.33	710,200
03 Oct 2022	168.80	172.36	167.29	170.07	169.59	548,700
30 Sept 2022	167.94	170.55	165.26	166.28	165.81	1,285,600
29 Sept 2022	161.60	167.48	161.02	167.11	166.64	1,087,200
28 Sept 2022	162.45	164.21	160.39	162.80	162.34	636,500
27 Sept 2022	165.90	165.90	160.08	160.72	160.26	952,400
26 Sept 2022	167.13	167.77	161.26	164.10	163.64	1,031,300
23 Sept 2022	172.43	172.82	162.19	167.29	166.82	2,465,800
22 Sept 2022	176.87	178.23	175.68	176.76	176.26	892,500
21 Sept 2022	183.57	184.19	177.54	177.64	177.14	809,900
20 Sept 2022	187.96	187.96	181.32	183.11	182.59	901,500
19 Sept 2022	191.95	193.09	187.97	190.20	189.66	829,200
16 Sept 2022	197.02	197.87	193.68	193.72	193.17	1,409,000
15 Sept 2022	203.36	205.17	199.04	199.36	198.80	554,500
14 Sept 2022	205.41	205.66	202.19	203.65	203.07	498,600
13 Sept 2022	208.81	210.52	205.09	205.31	204.73	504,900
12 Sept 2022	211.04	213.66	210.25	212.00	211.40	769,000
09 Sept 2022	205.36	210.99	205.36	210.30	209.70	555,800
08 Sept 2022	201.88	205.87	201.69	204.83	204.25	457,300
07 Sept 2022	197.63	204.19	197.51	203.93	203.35	412,800
06 Sept 2022	199.00	200.20	196.19	197.39	196.83	400,600
06 Sept 2022	0.47 Dividend
02 Sept 2022	201.98	203.67	197.86	199.17	198.14	343,300
01 Sept 2022	200.04	201.01	198.55	200.22	199.18	571,300
31 Aug 2022	199.80	203.23	199.80	201.38	200.34	868,400
30 Aug 2022	198.61	199.19	196.39	198.50	197.47	357,500
29 Aug 2022	199.19	200.12	196.16	198.52	197.49	727,300
26 Aug 2022	210.28	210.28	200.89	200.99	199.95	318,900
25 Aug 2022	206.99	210.28	205.75	210.15	209.06	332,400
24 Aug 2022	203.31	206.16	202.45	205.53	204.46	304,200
23 Aug 2022	205.07	205.16	201.32	202.79	201.74	237,300
22 Aug 2022	207.49	208.65	204.58	205.44	204.37	392,200
19 Aug 2022	211.49	211.97	209.58	209.89	208.80	397,300
18 Aug 2022	212.91	213.17	210.58	212.82	211.72	315,400
17 Aug 2022	210.88	212.20	210.03	211.63	210.53	267,000
16 Aug 2022	212.51	214.70	210.70	212.47	211.37	283,600
15 Aug 2022	212.42	214.65	211.79	213.96	212.85	185,000
12 Aug 2022	210.74	214.10	210.16	213.90	212.79	269,500
11 Aug 2022	212.11	214.13	210.02	210.21	209.12	246,100
10 Aug 2022	212.51	212.60	209.60	210.26	209.17	358,500
09 Aug 2022	214.29	215.07	208.31	208.96	207.88	621,800
08 Aug 2022	213.42	214.02	211.51	213.42	212.31	727,700
05 Aug 2022	206.90	212.05	205.89	211.98	210.88	710,700
04 Aug 2022	201.84	208.42	200.35	207.99	206.91	981,300
03 Aug 2022	217.50	218.25	200.53	203.00	201.95	1,329,900
02 Aug 2022	222.38	227.36	221.12	224.44	223.28	482,000
01 Aug 2022	223.83	224.97	221.49	222.51	221.36	432,500
29 Jul 2022	225.18	227.00	223.92	225.65	224.48	472,900
28 Jul 2022	222.22	226.12	220.31	225.11	223.94	452,300
27 Jul 2022	221.13	222.85	219.46	221.53	220.38	454,200
26 Jul 2022	217.94	219.86	216.42	219.46	218.32	270,300
25 Jul 2022	217.94	218.33	216.47	218.07	216.94	186,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,596.03-21.11(-0.18%)

NZD/USD0.6416+0.0036(+0.56%)

NZD/EUR0.6085+0.0049(+0.82%)

ALL ORDS7,406.30+36.90(+0.50%)

ASX 2007,213.20+37.70(+0.53%)

OIL71.59+0.13(+0.18%)

STERIS plc (STE)

NZX 50
11,596.03
-21.11(-0.18%)

NZD/USD
0.6416
+0.0036(+0.56%)

NZD/EUR
0.6085
+0.0049(+0.82%)

ALL ORDS
7,406.30
+36.90(+0.50%)

ASX 200
7,213.20
+37.70(+0.53%)

OIL
71.59
+0.13(+0.18%)