New Zealand markets close in 5 hours 17 minutes

STERIS plc (STE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
217.01+2.37 (+1.10%)
At close: 04:00PM EST
207.51 -9.50 (-4.38%)
After hours: 04:26PM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 2023213.02218.10211.21217.01217.01451,980
06 Feb 2023217.37217.77213.89214.64214.64480,400
03 Feb 2023219.30220.81216.46219.03219.03466,500
02 Feb 2023215.16221.90213.85220.86220.86726,900
01 Feb 2023206.45215.65206.45214.49214.49711,900
31 Jan 2023203.19206.56202.54206.51206.51341,700
30 Jan 2023204.05205.85203.07203.23203.23508,100
27 Jan 2023204.88206.36203.54206.10206.10277,000
26 Jan 2023205.07206.22203.26204.92204.92336,400
25 Jan 2023202.76206.02202.30205.00205.00544,800
24 Jan 2023204.24207.09204.24204.82204.82332,100
23 Jan 2023205.15208.84204.17206.85206.85388,100
20 Jan 2023200.25205.41199.71205.11205.11504,400
19 Jan 2023194.09199.34194.09199.17199.17476,400
18 Jan 2023199.93200.14194.71195.14195.14307,900
17 Jan 2023201.25202.68197.38199.88199.88435,800
13 Jan 2023199.01202.66198.63202.03202.03338,100
12 Jan 2023201.35201.43196.99200.23200.23502,100
11 Jan 2023202.87204.12198.68200.69200.69570,600
10 Jan 2023193.50203.98193.50201.52201.52674,300
09 Jan 2023192.61193.66190.09190.85190.85354,300
06 Jan 2023189.40192.11186.73191.75191.75280,700
05 Jan 2023190.14190.95186.58187.29187.29341,200
04 Jan 2023188.21191.41187.33191.32191.32511,800
03 Jan 2023186.57188.85184.19185.58185.58363,800
30 Dec 2022184.57185.68182.89184.69184.69336,800
29 Dec 2022183.98188.48182.46186.20186.20272,800
28 Dec 2022183.00186.16182.08182.35182.35416,500
27 Dec 2022181.99184.28180.05183.20183.20276,100
23 Dec 2022181.65182.91180.23182.06182.06255,400
22 Dec 2022180.11181.87176.78181.86181.86489,800
21 Dec 2022180.84183.28179.98181.48181.48458,700
20 Dec 2022179.41182.34178.41180.15180.15525,500
19 Dec 2022182.86184.30179.96180.50180.50441,500
16 Dec 2022185.83187.49182.27183.03183.031,031,000
15 Dec 2022190.82191.68187.18187.86187.86556,700
14 Dec 2022198.22199.37193.00193.72193.72616,700
13 Dec 2022200.19200.84195.05199.08199.08858,900
12 Dec 2022192.33197.06192.00194.78194.78850,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...