Mail

New Zealand markets closed

NZX 50
11,157.66
-10.52(-0.09%)
NZD/USD
0.6284
-0.0002(-0.04%)
ALL ORDS
7,326.20
+18.50(+0.25%)
OIL
109.44
-1.05(-0.95%)
GOLD
1,802.00
-6.20(-0.34%)

STERIS plc (STE)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

216.18

-2.21

(-1.01%)

At close: 04:00PM EDT

216.20

+0.02

(+0.01%)

After hours:

07:32PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
13 May 2022	220.24	223.42	215.50	216.18	216.18	570,000
12 May 2022	213.16	222.87	209.06	218.39	218.39	655,800
11 May 2022	214.72	219.11	211.87	212.57	212.57	672,100
10 May 2022	215.12	216.61	210.15	215.37	215.37	637,600
09 May 2022	221.27	222.50	212.33	213.16	213.16	803,900
06 May 2022	225.00	226.54	221.34	224.71	224.71	555,200
05 May 2022	230.82	231.57	224.75	226.97	226.97	428,500
04 May 2022	225.95	233.38	222.89	232.34	232.34	287,200
03 May 2022	224.84	227.34	223.65	226.08	226.08	424,800
02 May 2022	225.30	226.56	219.43	224.06	224.06	610,600
29 Apr 2022	229.64	230.10	223.25	224.05	224.05	513,300
28 Apr 2022	232.47	233.56	229.71	231.73	231.73	324,600
27 Apr 2022	233.84	235.81	230.68	231.32	231.32	385,800
26 Apr 2022	235.84	237.05	233.30	233.46	233.46	243,200
25 Apr 2022	232.11	238.91	229.33	238.16	238.16	483,500
22 Apr 2022	245.00	245.18	233.09	233.45	233.45	509,700
21 Apr 2022	254.26	255.47	247.32	247.91	247.91	469,900
20 Apr 2022	248.81	255.93	248.81	252.92	252.92	389,400
19 Apr 2022	243.46	248.50	242.67	247.35	247.35	343,200
18 Apr 2022	244.58	245.16	240.99	241.90	241.90	320,600
14 Apr 2022	250.43	251.17	243.99	244.46	244.46	533,300
13 Apr 2022	246.28	250.66	245.60	249.35	249.35	285,700
12 Apr 2022	247.22	251.69	245.72	246.52	246.52	386,100
11 Apr 2022	248.13	249.09	244.34	247.23	247.23	417,500
08 Apr 2022	248.25	250.89	245.94	249.12	249.12	480,300
07 Apr 2022	248.57	250.34	247.07	248.44	248.44	628,700
06 Apr 2022	244.68	249.64	244.19	248.85	248.85	386,100
05 Apr 2022	245.25	249.47	244.56	245.70	245.70	361,800
04 Apr 2022	247.32	247.84	241.02	246.25	246.25	470,800
01 Apr 2022	242.30	249.06	240.91	248.00	248.00	462,500
31 Mar 2022	244.40	247.00	241.62	241.77	241.77	579,200
30 Mar 2022	247.12	248.09	244.53	245.89	245.89	316,500
29 Mar 2022	246.00	247.27	243.28	247.18	247.18	399,800
28 Mar 2022	238.58	243.67	238.58	243.49	243.49	446,500
25 Mar 2022	233.82	238.40	232.85	238.22	238.22	311,100
24 Mar 2022	231.14	232.41	229.69	232.37	232.37	216,700
23 Mar 2022	234.79	234.79	229.83	230.06	230.06	395,700
22 Mar 2022	234.22	236.61	232.83	235.38	235.38	327,900
21 Mar 2022	234.01	236.51	232.06	233.94	233.94	351,800
18 Mar 2022	231.35	235.17	229.71	234.71	234.71	741,700
17 Mar 2022	225.36	232.18	225.36	232.01	232.01	357,000
16 Mar 2022	223.97	227.41	222.49	227.04	227.04	518,800
15 Mar 2022	220.59	222.71	217.97	222.24	222.24	480,300
14 Mar 2022	221.47	224.10	216.95	217.49	217.49	679,800
11 Mar 2022	223.92	226.02	218.58	218.76	218.76	501,200
10 Mar 2022	225.06	226.67	220.91	222.00	222.00	833,700
09 Mar 2022	228.63	231.03	226.02	228.65	228.65	726,000
08 Mar 2022	237.80	238.25	224.97	225.10	225.10	780,500
07 Mar 2022	244.41	245.14	237.42	238.67	238.67	657,200
04 Mar 2022	241.14	245.55	236.89	245.18	245.18	441,100
03 Mar 2022	243.59	246.18	241.85	244.06	244.06	368,100
02 Mar 2022	239.31	243.05	236.82	242.17	242.17	359,800
01 Mar 2022	237.40	241.73	235.59	237.26	237.26	544,200
28 Feb 2022	234.99	240.59	233.47	240.00	240.00	826,800
25 Feb 2022	229.50	237.76	228.62	237.32	237.32	380,300
24 Feb 2022	221.43	229.75	219.58	229.21	229.21	470,400
24 Feb 2022	0.43 Dividend
23 Feb 2022	229.97	231.01	224.42	224.95	224.52	338,700
22 Feb 2022	225.54	231.00	224.90	229.37	228.93	623,500
18 Feb 2022	226.12	227.95	224.24	226.03	225.60	432,200
17 Feb 2022	230.87	230.94	225.56	226.70	226.27	625,300
16 Feb 2022	230.90	233.94	227.12	232.99	232.54	538,500
15 Feb 2022	228.84	232.91	227.77	232.36	231.92	528,600
14 Feb 2022	230.50	231.70	224.54	226.55	226.12	459,000
11 Feb 2022	233.08	234.64	228.73	229.79	229.35	476,100
10 Feb 2022	234.43	238.59	232.15	233.21	232.76	588,300
09 Feb 2022	235.89	244.72	234.13	237.35	236.90	849,700
08 Feb 2022	225.74	231.53	224.57	230.69	230.25	678,100
07 Feb 2022	224.85	228.40	224.85	226.87	226.44	493,900
04 Feb 2022	226.72	229.28	225.10	225.94	225.51	456,400
03 Feb 2022	227.15	228.60	225.62	228.30	227.86	404,200
02 Feb 2022	225.50	228.82	224.27	228.65	228.21	476,700
01 Feb 2022	224.77	225.93	222.72	225.64	225.21	434,100
31 Jan 2022	220.26	224.80	219.73	224.40	223.97	376,200
28 Jan 2022	215.36	220.03	212.28	219.85	219.43	371,800
27 Jan 2022	219.66	220.95	211.99	215.16	214.75	604,200
26 Jan 2022	222.23	224.70	216.40	218.12	217.70	438,300
25 Jan 2022	220.96	223.30	217.14	221.11	220.69	379,700
24 Jan 2022	224.49	224.96	217.12	224.29	223.86	554,800
21 Jan 2022	226.37	230.32	224.38	227.68	227.24	511,700
20 Jan 2022	232.91	237.85	226.51	226.85	226.42	660,100
19 Jan 2022	231.07	236.21	231.07	231.86	231.42	470,100
18 Jan 2022	231.43	231.96	227.74	230.38	229.94	398,600
14 Jan 2022	233.14	235.99	232.43	234.52	234.07	425,000
13 Jan 2022	240.53	241.99	234.59	234.85	234.40	387,000
12 Jan 2022	235.79	243.34	235.49	241.68	241.22	718,000
11 Jan 2022	231.78	234.93	228.89	234.75	234.30	465,900
10 Jan 2022	233.22	233.78	227.50	231.52	231.08	476,800
07 Jan 2022	237.23	238.05	232.80	234.81	234.36	416,900
06 Jan 2022	239.16	241.50	235.85	238.46	238.00	459,900
05 Jan 2022	244.82	245.61	238.87	238.91	238.45	554,000
04 Jan 2022	242.88	248.30	242.61	245.16	244.69	478,200
03 Jan 2022	243.11	243.76	239.67	242.57	242.11	351,600
31 Dec 2021	244.83	245.06	242.91	243.41	242.94	212,200
30 Dec 2021	243.46	245.82	241.42	245.17	244.70	308,500
29 Dec 2021	244.12	244.75	241.49	242.32	241.86	285,600
28 Dec 2021	244.98	245.44	243.22	243.79	243.32	199,000
27 Dec 2021	242.05	245.19	241.18	244.98	244.51	264,900
23 Dec 2021	235.12	242.34	234.89	241.07	240.61	520,700
22 Dec 2021	231.81	235.15	231.24	234.84	234.39	294,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...