STERIS plc (STE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Mar 2023 | 181.85 | 184.60 | 181.22 | 181.42 | 181.42 | 365,389 |
| 22 Mar 2023 | 184.61 | 185.91 | 181.21 | 181.44 | 181.44 | 418,100 |
| 21 Mar 2023 | 182.05 | 184.76 | 182.05 | 184.49 | 184.49 | 542,500 |
| 20 Mar 2023 | 176.58 | 181.56 | 176.10 | 181.26 | 181.26 | 573,100 |
| 17 Mar 2023 | 178.63 | 178.63 | 176.17 | 176.56 | 176.56 | 1,012,100 |
| 16 Mar 2023 | 174.78 | 179.61 | 174.23 | 178.72 | 178.72 | 428,200 |
| 15 Mar 2023 | 174.97 | 176.46 | 173.21 | 176.39 | 176.39 | 572,400 |
| 14 Mar 2023 | 181.61 | 181.71 | 175.95 | 178.54 | 178.54 | 765,500 |
| 13 Mar 2023 | 175.99 | 183.06 | 175.36 | 178.60 | 178.60 | 681,700 |
| 10 Mar 2023 | 182.25 | 182.52 | 176.72 | 177.50 | 177.50 | 773,400 |
| 09 Mar 2023 | 181.17 | 184.91 | 180.55 | 182.52 | 182.52 | 635,000 |
| 08 Mar 2023 | 181.08 | 182.12 | 180.01 | 180.29 | 180.29 | 538,500 |
| 07 Mar 2023 | 186.20 | 186.83 | 181.01 | 181.69 | 181.69 | 457,800 |
| 06 Mar 2023 | 189.94 | 190.23 | 185.41 | 186.16 | 186.16 | 615,500 |
| 03 Mar 2023 | 189.97 | 190.71 | 189.16 | 189.95 | 189.95 | 476,200 |
| 02 Mar 2023 | 187.31 | 189.25 | 186.07 | 188.38 | 188.38 | 603,100 |
| 01 Mar 2023 | 187.04 | 188.93 | 185.89 | 188.52 | 188.52 | 478,500 |
| 28 Feb 2023 | 187.48 | 189.66 | 186.79 | 188.03 | 188.03 | 1,010,600 |
| 27 Feb 2023 | 187.75 | 189.22 | 186.43 | 188.33 | 188.33 | 430,300 |
| 24 Feb 2023 | 185.33 | 187.03 | 184.38 | 186.13 | 186.13 | 355,000 |
| 23 Feb 2023 | 185.04 | 188.45 | 183.93 | 187.85 | 187.85 | 510,900 |
| 23 Feb 2023 | 0.47 Dividend | |||||
| 22 Feb 2023 | 185.58 | 186.85 | 184.35 | 185.28 | 184.81 | 621,700 |
| 21 Feb 2023 | 188.47 | 188.47 | 184.71 | 185.01 | 184.54 | 609,200 |
| 17 Feb 2023 | 190.37 | 190.62 | 188.24 | 189.66 | 189.18 | 920,900 |
| 16 Feb 2023 | 195.88 | 196.73 | 191.60 | 191.68 | 191.19 | 535,000 |
| 15 Feb 2023 | 193.43 | 198.31 | 193.42 | 198.13 | 197.63 | 536,200 |
| 14 Feb 2023 | 195.82 | 198.87 | 193.55 | 194.84 | 194.35 | 479,600 |
| 13 Feb 2023 | 193.30 | 197.36 | 192.50 | 196.32 | 195.82 | 802,000 |
| 10 Feb 2023 | 191.72 | 194.35 | 189.97 | 192.87 | 192.38 | 1,018,200 |
| 09 Feb 2023 | 201.45 | 202.51 | 189.71 | 192.34 | 191.85 | 2,013,000 |
| 08 Feb 2023 | 215.92 | 217.58 | 214.12 | 215.85 | 215.30 | 507,800 |
| 07 Feb 2023 | 213.02 | 218.10 | 211.21 | 217.01 | 216.46 | 461,700 |
| 06 Feb 2023 | 217.37 | 217.77 | 213.89 | 214.64 | 214.10 | 480,400 |
| 03 Feb 2023 | 219.30 | 220.81 | 216.46 | 219.03 | 218.47 | 466,500 |
| 02 Feb 2023 | 215.16 | 221.90 | 213.85 | 220.86 | 220.30 | 726,900 |
| 01 Feb 2023 | 206.45 | 215.65 | 206.45 | 214.49 | 213.95 | 711,900 |
| 31 Jan 2023 | 203.19 | 206.56 | 202.54 | 206.51 | 205.99 | 341,700 |
| 30 Jan 2023 | 204.05 | 205.85 | 203.07 | 203.23 | 202.71 | 508,100 |
| 27 Jan 2023 | 204.88 | 206.36 | 203.54 | 206.10 | 205.58 | 277,000 |
| 26 Jan 2023 | 205.07 | 206.22 | 203.26 | 204.92 | 204.40 | 336,400 |
| 25 Jan 2023 | 202.76 | 206.02 | 202.30 | 205.00 | 204.48 | 544,800 |
| 24 Jan 2023 | 204.24 | 207.09 | 204.24 | 204.82 | 204.30 | 332,100 |
| 23 Jan 2023 | 205.15 | 208.84 | 204.17 | 206.85 | 206.33 | 388,100 |
| 20 Jan 2023 | 200.25 | 205.41 | 199.71 | 205.11 | 204.59 | 504,400 |
| 19 Jan 2023 | 194.09 | 199.34 | 194.09 | 199.17 | 198.66 | 476,400 |
| 18 Jan 2023 | 199.93 | 200.14 | 194.71 | 195.14 | 194.64 | 307,900 |
| 17 Jan 2023 | 201.25 | 202.68 | 197.38 | 199.88 | 199.37 | 435,800 |
| 13 Jan 2023 | 199.01 | 202.66 | 198.63 | 202.03 | 201.52 | 338,100 |
| 12 Jan 2023 | 201.35 | 201.43 | 196.99 | 200.23 | 199.72 | 502,100 |
| 11 Jan 2023 | 202.87 | 204.12 | 198.68 | 200.69 | 200.18 | 570,600 |
| 10 Jan 2023 | 193.50 | 203.98 | 193.50 | 201.52 | 201.01 | 674,300 |
| 09 Jan 2023 | 192.61 | 193.66 | 190.09 | 190.85 | 190.37 | 354,300 |
| 06 Jan 2023 | 189.40 | 192.11 | 186.73 | 191.75 | 191.26 | 280,700 |
| 05 Jan 2023 | 190.14 | 190.95 | 186.58 | 187.29 | 186.81 | 341,200 |
| 04 Jan 2023 | 188.21 | 191.41 | 187.33 | 191.32 | 190.83 | 511,800 |
| 03 Jan 2023 | 186.57 | 188.85 | 184.19 | 185.58 | 185.11 | 363,800 |
| 30 Dec 2022 | 184.57 | 185.68 | 182.89 | 184.69 | 184.22 | 336,800 |
| 29 Dec 2022 | 183.98 | 188.48 | 182.46 | 186.20 | 185.73 | 272,800 |
| 28 Dec 2022 | 183.00 | 186.16 | 182.08 | 182.35 | 181.89 | 416,500 |
| 27 Dec 2022 | 181.99 | 184.28 | 180.05 | 183.20 | 182.74 | 276,100 |
| 23 Dec 2022 | 181.65 | 182.91 | 180.23 | 182.06 | 181.60 | 255,400 |
| 22 Dec 2022 | 180.11 | 181.87 | 176.78 | 181.86 | 181.40 | 489,800 |
| 21 Dec 2022 | 180.84 | 183.28 | 179.98 | 181.48 | 181.02 | 458,700 |
| 20 Dec 2022 | 179.41 | 182.34 | 178.41 | 180.15 | 179.69 | 525,500 |
| 19 Dec 2022 | 182.86 | 184.30 | 179.96 | 180.50 | 180.04 | 441,500 |
| 16 Dec 2022 | 185.83 | 187.49 | 182.27 | 183.03 | 182.57 | 1,031,000 |
| 15 Dec 2022 | 190.82 | 191.68 | 187.18 | 187.86 | 187.38 | 556,700 |
| 14 Dec 2022 | 198.22 | 199.37 | 193.00 | 193.72 | 193.23 | 616,700 |
| 13 Dec 2022 | 200.19 | 200.84 | 195.05 | 199.08 | 198.57 | 858,900 |
| 12 Dec 2022 | 192.33 | 197.06 | 192.00 | 194.78 | 194.29 | 850,700 |
| 09 Dec 2022 | 189.27 | 192.43 | 188.99 | 191.96 | 191.47 | 834,900 |
| 08 Dec 2022 | 185.93 | 190.63 | 184.81 | 190.28 | 189.80 | 686,300 |
| 07 Dec 2022 | 183.98 | 185.95 | 182.36 | 185.56 | 185.09 | 485,400 |
| 06 Dec 2022 | 184.91 | 185.31 | 182.38 | 183.57 | 183.10 | 391,400 |
| 05 Dec 2022 | 189.88 | 190.60 | 184.72 | 185.47 | 185.00 | 563,100 |
| 02 Dec 2022 | 190.08 | 193.31 | 189.80 | 191.91 | 191.42 | 431,800 |
| 01 Dec 2022 | 186.82 | 193.20 | 186.82 | 192.31 | 191.82 | 789,300 |
| 30 Nov 2022 | 178.84 | 185.76 | 178.27 | 185.74 | 185.27 | 864,600 |
| 29 Nov 2022 | 177.85 | 179.88 | 177.85 | 178.39 | 177.94 | 368,600 |
| 28 Nov 2022 | 179.18 | 180.85 | 177.72 | 178.24 | 177.79 | 443,600 |
| 25 Nov 2022 | 181.42 | 181.42 | 179.84 | 180.58 | 180.12 | 141,800 |
| 23 Nov 2022 | 177.82 | 181.00 | 177.00 | 180.51 | 180.05 | 467,100 |
| 22 Nov 2022 | 177.31 | 178.29 | 174.14 | 177.82 | 177.37 | 621,200 |
| 21 Nov 2022 | 166.99 | 180.01 | 166.99 | 177.21 | 176.76 | 1,283,000 |
| 21 Nov 2022 | 0.47 Dividend | |||||
| 18 Nov 2022 | 168.12 | 169.41 | 165.44 | 166.01 | 165.12 | 445,800 |
| 17 Nov 2022 | 165.35 | 168.35 | 163.53 | 166.06 | 165.17 | 465,300 |
| 16 Nov 2022 | 167.96 | 168.31 | 164.97 | 166.34 | 165.45 | 731,100 |
| 15 Nov 2022 | 169.39 | 170.58 | 166.94 | 167.73 | 166.83 | 534,200 |
| 14 Nov 2022 | 171.82 | 172.93 | 166.92 | 167.78 | 166.88 | 665,400 |
| 11 Nov 2022 | 168.88 | 172.92 | 168.88 | 172.54 | 171.62 | 773,600 |
| 10 Nov 2022 | 166.31 | 169.90 | 161.34 | 169.27 | 168.36 | 922,000 |
| 09 Nov 2022 | 163.21 | 164.94 | 160.15 | 160.98 | 160.12 | 771,300 |
| 08 Nov 2022 | 164.00 | 165.78 | 160.79 | 163.59 | 162.71 | 688,900 |
| 07 Nov 2022 | 164.54 | 164.65 | 160.69 | 163.57 | 162.69 | 806,900 |
| 04 Nov 2022 | 164.53 | 164.69 | 161.14 | 162.94 | 162.07 | 563,900 |
| 03 Nov 2022 | 163.90 | 164.93 | 161.74 | 161.95 | 161.08 | 656,000 |
| 02 Nov 2022 | 172.30 | 173.37 | 165.81 | 165.95 | 165.06 | 483,000 |
| 01 Nov 2022 | 173.80 | 175.95 | 171.24 | 172.87 | 171.94 | 449,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
