New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
09 Dec 2022189.27192.43188.99191.96191.96834,900
08 Dec 2022185.93190.63184.81190.28190.28686,300
07 Dec 2022183.98185.95182.36185.56185.56485,400
06 Dec 2022184.91185.31182.38183.57183.57391,400
05 Dec 2022189.88190.60184.72185.47185.47563,100
02 Dec 2022190.08193.31189.80191.91191.91431,800
01 Dec 2022186.82193.20186.82192.31192.31789,300
30 Nov 2022178.84185.76178.27185.74185.74864,600
29 Nov 2022177.85179.88177.85178.39178.39368,600
28 Nov 2022179.18180.85177.72178.24178.24443,600
25 Nov 2022181.42181.42179.84180.58180.58141,800
23 Nov 2022177.82181.00177.00180.51180.51467,100
22 Nov 2022177.31178.29174.14177.82177.82621,200
21 Nov 2022166.99180.01166.99177.21177.211,283,000
21 Nov 20220.47 Dividend
18 Nov 2022168.12169.41165.44166.01165.54445,800
17 Nov 2022165.35168.35163.53166.06165.59465,300
16 Nov 2022167.96168.31164.97166.34165.87731,100
15 Nov 2022169.39170.58166.94167.73167.26534,200
14 Nov 2022171.82172.93166.92167.78167.30665,400
11 Nov 2022168.88172.92168.88172.54172.05773,600
10 Nov 2022166.31169.90161.34169.27168.79922,000
09 Nov 2022163.21164.94160.15160.98160.52771,300
08 Nov 2022164.00165.78160.79163.59163.13688,900
07 Nov 2022164.54164.65160.69163.57163.11806,900
04 Nov 2022164.53164.69161.14162.94162.48563,900
03 Nov 2022163.90164.93161.74161.95161.49656,000
02 Nov 2022172.30173.37165.81165.95165.48483,000
01 Nov 2022173.80175.95171.24172.87172.38449,300
31 Oct 2022172.32174.58170.59172.58172.09591,000
28 Oct 2022171.74174.36170.10172.88172.39406,500
27 Oct 2022173.03173.73169.96171.41170.92535,700
26 Oct 2022172.75175.36171.54172.90172.41413,900
25 Oct 2022169.82172.31169.82171.90171.41332,100
24 Oct 2022168.64170.00167.52169.73169.25277,400
21 Oct 2022165.60167.82163.37167.22166.75389,900
20 Oct 2022166.41168.53165.03165.85165.38448,800
19 Oct 2022169.37170.57165.75167.13166.66417,600
18 Oct 2022173.94174.22170.12170.79170.31384,600
17 Oct 2022168.52171.39166.82170.05169.57517,200
14 Oct 2022170.61170.75164.23165.84165.37720,000
13 Oct 2022159.47170.94159.21169.47168.99694,100
12 Oct 2022168.66168.66162.07162.27161.81623,400
11 Oct 2022168.56170.11166.05168.66168.18489,100
10 Oct 2022171.38171.38166.93168.56168.08463,700
07 Oct 2022172.00172.28169.52170.19169.71831,500
06 Oct 2022173.03173.80171.31172.74172.25949,700
05 Oct 2022173.02175.49170.01173.04172.55744,000
04 Oct 2022172.20176.13172.05175.83175.33710,200
03 Oct 2022168.80172.36167.29170.07169.59548,700
30 Sept 2022167.94170.55165.26166.28165.811,285,600
29 Sept 2022161.60167.48161.02167.11166.641,087,200
28 Sept 2022162.45164.21160.39162.80162.34636,500
27 Sept 2022165.90165.90160.08160.72160.26952,400
26 Sept 2022167.13167.77161.26164.10163.641,031,300
23 Sept 2022172.43172.82162.19167.29166.822,465,800
22 Sept 2022176.87178.23175.68176.76176.26892,500
21 Sept 2022183.57184.19177.54177.64177.14809,900
20 Sept 2022187.96187.96181.32183.11182.59901,500
19 Sept 2022191.95193.09187.97190.20189.66829,200
16 Sept 2022197.02197.87193.68193.72193.171,409,000
15 Sept 2022203.36205.17199.04199.36198.80554,500
14 Sept 2022205.41205.66202.19203.65203.07498,600
13 Sept 2022208.81210.52205.09205.31204.73504,900
12 Sept 2022211.04213.66210.25212.00211.40769,000
09 Sept 2022205.36210.99205.36210.30209.70555,800
08 Sept 2022201.88205.87201.69204.83204.25457,300
07 Sept 2022197.63204.19197.51203.93203.35412,800
06 Sept 2022199.00200.20196.19197.39196.83400,600
06 Sept 20220.47 Dividend
02 Sept 2022201.98203.67197.86199.17198.14343,300
01 Sept 2022200.04201.01198.55200.22199.18571,300
31 Aug 2022199.80203.23199.80201.38200.34868,400
30 Aug 2022198.61199.19196.39198.50197.47357,500
29 Aug 2022199.19200.12196.16198.52197.49727,300
26 Aug 2022210.28210.28200.89200.99199.95318,900
25 Aug 2022206.99210.28205.75210.15209.06332,400
24 Aug 2022203.31206.16202.45205.53204.46304,200
23 Aug 2022205.07205.16201.32202.79201.74237,300
22 Aug 2022207.49208.65204.58205.44204.37392,200
19 Aug 2022211.49211.97209.58209.89208.80397,300
18 Aug 2022212.91213.17210.58212.82211.72315,400
17 Aug 2022210.88212.20210.03211.63210.53267,000
16 Aug 2022212.51214.70210.70212.47211.37283,600
15 Aug 2022212.42214.65211.79213.96212.85185,000
12 Aug 2022210.74214.10210.16213.90212.79269,500
11 Aug 2022212.11214.13210.02210.21209.12246,100
10 Aug 2022212.51212.60209.60210.26209.17358,500
09 Aug 2022214.29215.07208.31208.96207.88621,800
08 Aug 2022213.42214.02211.51213.42212.31727,700
05 Aug 2022206.90212.05205.89211.98210.88710,700
04 Aug 2022201.84208.42200.35207.99206.91981,300
03 Aug 2022217.50218.25200.53203.00201.951,329,900
02 Aug 2022222.38227.36221.12224.44223.28482,000
01 Aug 2022223.83224.97221.49222.51221.36432,500
29 Jul 2022225.18227.00223.92225.65224.48472,900
28 Jul 2022222.22226.12220.31225.11223.94452,300
27 Jul 2022221.13222.85219.46221.53220.38454,200
26 Jul 2022217.94219.86216.42219.46218.32270,300
25 Jul 2022217.94218.33216.47218.07216.94186,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...