New Zealand markets close in 5 hours 3 minutes

STERIS plc (STE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
200.81+0.57 (+0.28%)
At close: 04:00PM EDT
200.81 0.00 (0.00%)
After hours: 06:13PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024200.64201.74198.22200.81200.81601,393
17 Apr 2024199.32201.67197.82200.24200.241,115,600
16 Apr 2024200.99200.99198.40199.01199.01784,600
15 Apr 2024206.12207.86200.93201.21201.21847,900
12 Apr 2024204.37206.08203.34204.00204.00678,600
11 Apr 2024211.05211.05206.15206.28206.28850,500
10 Apr 2024211.50212.75208.16209.21209.21579,400
09 Apr 2024213.39214.95212.04214.72214.72598,500
08 Apr 2024213.23215.12212.59212.65212.65616,300
05 Apr 2024213.67215.14212.96213.48213.48434,700
04 Apr 2024218.11218.11213.01213.40213.40455,100
03 Apr 2024216.49218.45215.70216.65216.65452,500
02 Apr 2024220.11220.71215.73216.27216.27415,900
01 Apr 2024224.00224.46218.60221.03221.03317,000
28 Mar 2024225.85226.57223.54224.82224.82497,500
27 Mar 2024223.13225.96223.06225.52225.52467,400
26 Mar 2024221.38222.87219.50221.52221.52509,800
25 Mar 2024228.87228.93220.21220.67220.67696,600
22 Mar 2024226.89229.20225.49229.00229.00623,900
21 Mar 2024233.60235.00226.93227.09227.09524,300
20 Mar 2024229.81233.46229.81233.27233.27431,800
19 Mar 2024230.75231.55229.10230.14230.14240,900
18 Mar 2024231.66232.55229.83230.00230.00353,800
15 Mar 2024226.92231.98226.92230.05230.05603,500
14 Mar 2024232.33232.94230.51231.56231.56341,600
13 Mar 2024234.47234.68232.91233.79233.79412,200
12 Mar 2024233.48234.85232.60233.81233.81363,500
11 Mar 2024233.46234.55231.12233.84233.84322,400
08 Mar 2024231.92235.04231.92233.70233.70260,600
07 Mar 2024230.87233.59229.98233.02233.02369,100
06 Mar 2024228.48230.51227.76229.08229.08292,600
05 Mar 2024233.48234.38227.83228.38228.38287,600
04 Mar 2024232.28234.09231.14233.27233.27274,600
01 Mar 2024233.44234.88232.01232.77232.77358,000
29 Feb 2024231.88233.50229.27232.91232.91866,500
28 Feb 2024232.52232.75230.16231.34231.34284,600
27 Feb 2024233.58233.82231.19232.52232.52282,200
26 Feb 2024235.21235.46232.79233.71233.71210,800
23 Feb 2024236.85238.51234.72235.85235.85279,700
22 Feb 2024233.15236.40231.05236.03236.03369,600
22 Feb 20240.52 Dividend
21 Feb 2024229.20233.45228.25232.85232.33349,100
20 Feb 2024231.51231.99227.80229.25228.74396,200
16 Feb 2024232.75235.22230.96231.23230.71442,800
15 Feb 2024228.40233.48228.21233.05232.53453,000
14 Feb 2024224.82227.63223.72227.61227.10346,200
13 Feb 2024223.50225.73222.23224.52224.02488,400
12 Feb 2024224.59226.30223.79224.94224.44416,900
09 Feb 2024220.77224.58218.97224.27223.77607,900
08 Feb 2024218.00221.00210.00220.26219.77734,300
07 Feb 2024226.63229.40225.32225.87225.37976,100
06 Feb 2024220.69226.29219.31225.92225.42621,900
05 Feb 2024221.05221.69218.66219.90219.41362,600
02 Feb 2024221.72224.36219.96222.19221.69441,900
01 Feb 2024218.60223.69216.50223.61223.11570,400
31 Jan 2024221.16224.31218.48218.95218.46890,600
30 Jan 2024216.30218.46215.53218.17217.68328,500
29 Jan 2024215.05217.07214.23216.69216.21357,600
26 Jan 2024217.92218.00215.17216.09215.61251,600
25 Jan 2024216.74217.66213.91216.68216.20300,200
24 Jan 2024217.09217.35214.73214.85214.37289,200
23 Jan 2024220.91220.91215.27216.78216.30426,300
22 Jan 2024222.31223.22219.72220.06219.57428,500
19 Jan 2024221.10221.62217.08221.43220.94452,200
18 Jan 2024219.24220.71217.32220.47219.98313,800
17 Jan 2024220.00221.86218.70218.88218.39257,800
16 Jan 2024221.83222.41220.00221.27220.78284,200
12 Jan 2024224.62225.89222.16223.40222.90390,400
11 Jan 2024224.04224.21221.08222.62222.12267,900
10 Jan 2024223.24224.81221.74223.99223.49328,500
09 Jan 2024220.20224.63219.66221.98221.48434,500
08 Jan 2024216.98220.95215.31220.80220.31387,500
05 Jan 2024216.06217.49214.51215.93215.45339,300
04 Jan 2024212.74217.22212.74216.00215.52505,800
03 Jan 2024217.48217.48213.26213.53213.05368,800
02 Jan 2024218.59220.61216.33217.08216.60569,700
29 Dec 2023221.81221.87219.32219.85219.36399,900
28 Dec 2023222.74225.00221.17221.74221.24302,300
27 Dec 2023221.04223.35221.04223.34222.84245,400
26 Dec 2023219.49222.28218.38221.42220.93251,000
22 Dec 2023219.45221.00218.89219.79219.30212,500
21 Dec 2023216.02219.62216.02218.43217.94415,800
20 Dec 2023219.00219.29214.93214.95214.47409,400
19 Dec 2023216.01219.15215.97219.05218.56560,600
18 Dec 2023213.24215.61212.49215.54215.06794,900
15 Dec 2023209.63212.84208.28212.64212.171,211,400
14 Dec 2023208.18211.39206.38210.45209.98581,800
13 Dec 2023201.47207.07200.41206.87206.41437,100
12 Dec 2023202.36202.82200.14201.58201.13634,000
11 Dec 2023200.61201.87199.90201.69201.24402,600
08 Dec 2023202.64202.64197.98200.50200.05597,400
07 Dec 2023200.08202.03198.96201.99201.54390,500
06 Dec 2023198.89200.70198.00199.29198.84471,100
05 Dec 2023198.40199.39195.50198.55198.11524,000
04 Dec 2023201.90203.23197.83199.27198.82493,400
01 Dec 2023199.77204.48199.13203.51203.06363,200
30 Nov 2023197.29201.13195.47200.94200.491,339,200
29 Nov 2023198.14199.51196.76197.44197.00444,500
28 Nov 2023200.62202.13197.80197.83197.39432,400
27 Nov 2023202.14202.65200.64201.40200.95415,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...