New Zealand markets open in 5 minutes

STERIS plc (STE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
181.42-0.02 (-0.01%)
At close: 04:00PM EDT
181.42 0.00 (0.00%)
After hours: 04:33PM EDT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 2023181.85184.60181.22181.42181.42365,389
22 Mar 2023184.61185.91181.21181.44181.44418,100
21 Mar 2023182.05184.76182.05184.49184.49542,500
20 Mar 2023176.58181.56176.10181.26181.26573,100
17 Mar 2023178.63178.63176.17176.56176.561,012,100
16 Mar 2023174.78179.61174.23178.72178.72428,200
15 Mar 2023174.97176.46173.21176.39176.39572,400
14 Mar 2023181.61181.71175.95178.54178.54765,500
13 Mar 2023175.99183.06175.36178.60178.60681,700
10 Mar 2023182.25182.52176.72177.50177.50773,400
09 Mar 2023181.17184.91180.55182.52182.52635,000
08 Mar 2023181.08182.12180.01180.29180.29538,500
07 Mar 2023186.20186.83181.01181.69181.69457,800
06 Mar 2023189.94190.23185.41186.16186.16615,500
03 Mar 2023189.97190.71189.16189.95189.95476,200
02 Mar 2023187.31189.25186.07188.38188.38603,100
01 Mar 2023187.04188.93185.89188.52188.52478,500
28 Feb 2023187.48189.66186.79188.03188.031,010,600
27 Feb 2023187.75189.22186.43188.33188.33430,300
24 Feb 2023185.33187.03184.38186.13186.13355,000
23 Feb 2023185.04188.45183.93187.85187.85510,900
23 Feb 20230.47 Dividend
22 Feb 2023185.58186.85184.35185.28184.81621,700
21 Feb 2023188.47188.47184.71185.01184.54609,200
17 Feb 2023190.37190.62188.24189.66189.18920,900
16 Feb 2023195.88196.73191.60191.68191.19535,000
15 Feb 2023193.43198.31193.42198.13197.63536,200
14 Feb 2023195.82198.87193.55194.84194.35479,600
13 Feb 2023193.30197.36192.50196.32195.82802,000
10 Feb 2023191.72194.35189.97192.87192.381,018,200
09 Feb 2023201.45202.51189.71192.34191.852,013,000
08 Feb 2023215.92217.58214.12215.85215.30507,800
07 Feb 2023213.02218.10211.21217.01216.46461,700
06 Feb 2023217.37217.77213.89214.64214.10480,400
03 Feb 2023219.30220.81216.46219.03218.47466,500
02 Feb 2023215.16221.90213.85220.86220.30726,900
01 Feb 2023206.45215.65206.45214.49213.95711,900
31 Jan 2023203.19206.56202.54206.51205.99341,700
30 Jan 2023204.05205.85203.07203.23202.71508,100
27 Jan 2023204.88206.36203.54206.10205.58277,000
26 Jan 2023205.07206.22203.26204.92204.40336,400
25 Jan 2023202.76206.02202.30205.00204.48544,800
24 Jan 2023204.24207.09204.24204.82204.30332,100
23 Jan 2023205.15208.84204.17206.85206.33388,100
20 Jan 2023200.25205.41199.71205.11204.59504,400
19 Jan 2023194.09199.34194.09199.17198.66476,400
18 Jan 2023199.93200.14194.71195.14194.64307,900
17 Jan 2023201.25202.68197.38199.88199.37435,800
13 Jan 2023199.01202.66198.63202.03201.52338,100
12 Jan 2023201.35201.43196.99200.23199.72502,100
11 Jan 2023202.87204.12198.68200.69200.18570,600
10 Jan 2023193.50203.98193.50201.52201.01674,300
09 Jan 2023192.61193.66190.09190.85190.37354,300
06 Jan 2023189.40192.11186.73191.75191.26280,700
05 Jan 2023190.14190.95186.58187.29186.81341,200
04 Jan 2023188.21191.41187.33191.32190.83511,800
03 Jan 2023186.57188.85184.19185.58185.11363,800
30 Dec 2022184.57185.68182.89184.69184.22336,800
29 Dec 2022183.98188.48182.46186.20185.73272,800
28 Dec 2022183.00186.16182.08182.35181.89416,500
27 Dec 2022181.99184.28180.05183.20182.74276,100
23 Dec 2022181.65182.91180.23182.06181.60255,400
22 Dec 2022180.11181.87176.78181.86181.40489,800
21 Dec 2022180.84183.28179.98181.48181.02458,700
20 Dec 2022179.41182.34178.41180.15179.69525,500
19 Dec 2022182.86184.30179.96180.50180.04441,500
16 Dec 2022185.83187.49182.27183.03182.571,031,000
15 Dec 2022190.82191.68187.18187.86187.38556,700
14 Dec 2022198.22199.37193.00193.72193.23616,700
13 Dec 2022200.19200.84195.05199.08198.57858,900
12 Dec 2022192.33197.06192.00194.78194.29850,700
09 Dec 2022189.27192.43188.99191.96191.47834,900
08 Dec 2022185.93190.63184.81190.28189.80686,300
07 Dec 2022183.98185.95182.36185.56185.09485,400
06 Dec 2022184.91185.31182.38183.57183.10391,400
05 Dec 2022189.88190.60184.72185.47185.00563,100
02 Dec 2022190.08193.31189.80191.91191.42431,800
01 Dec 2022186.82193.20186.82192.31191.82789,300
30 Nov 2022178.84185.76178.27185.74185.27864,600
29 Nov 2022177.85179.88177.85178.39177.94368,600
28 Nov 2022179.18180.85177.72178.24177.79443,600
25 Nov 2022181.42181.42179.84180.58180.12141,800
23 Nov 2022177.82181.00177.00180.51180.05467,100
22 Nov 2022177.31178.29174.14177.82177.37621,200
21 Nov 2022166.99180.01166.99177.21176.761,283,000
21 Nov 20220.47 Dividend
18 Nov 2022168.12169.41165.44166.01165.12445,800
17 Nov 2022165.35168.35163.53166.06165.17465,300
16 Nov 2022167.96168.31164.97166.34165.45731,100
15 Nov 2022169.39170.58166.94167.73166.83534,200
14 Nov 2022171.82172.93166.92167.78166.88665,400
11 Nov 2022168.88172.92168.88172.54171.62773,600
10 Nov 2022166.31169.90161.34169.27168.36922,000
09 Nov 2022163.21164.94160.15160.98160.12771,300
08 Nov 2022164.00165.78160.79163.59162.71688,900
07 Nov 2022164.54164.65160.69163.57162.69806,900
04 Nov 2022164.53164.69161.14162.94162.07563,900
03 Nov 2022163.90164.93161.74161.95161.08656,000
02 Nov 2022172.30173.37165.81165.95165.06483,000
01 Nov 2022173.80175.95171.24172.87171.94449,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...