New Zealand markets closed

STERIS plc (STE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
207.89+5.45 (+2.69%)
At close: 04:00PM EDT
207.89 0.00 (0.00%)
After hours: 05:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2022204.41207.99203.11207.89207.89790,400
23 Jun 2022201.95205.28199.98202.44202.44520,600
22 Jun 2022193.30201.86193.30200.84200.84563,700
21 Jun 2022195.64197.99192.99195.18195.18486,700
17 Jun 2022195.24198.12192.40192.78192.78972,100
16 Jun 2022198.12198.78193.19195.07195.07593,000
15 Jun 2022205.31206.53197.63202.28202.28736,100
14 Jun 2022211.36211.45200.97203.67203.67781,800
13 Jun 2022215.26217.00210.05211.23211.23478,700
13 Jun 20220.43 Dividend
10 Jun 2022218.09224.22216.09220.89220.46470,400
09 Jun 2022225.30226.86221.45221.59221.16496,300
08 Jun 2022225.98229.98225.87227.86227.42869,300
07 Jun 2022220.53227.21220.11227.16226.72522,100
06 Jun 2022221.65224.02219.02221.90221.47324,700
03 Jun 2022225.34225.84219.78220.47220.04503,900
02 Jun 2022221.90227.47217.67227.32226.88342,500
01 Jun 2022228.19229.06218.69221.46221.03664,500
31 May 2022232.51234.26228.03228.20227.76864,700
27 May 2022232.24236.10231.64235.00234.54253,400
26 May 2022230.07231.17228.89230.71230.26289,300
25 May 2022228.24230.25226.45228.42227.98364,900
24 May 2022227.12228.83224.00228.57228.13333,000
23 May 2022229.19229.60223.65227.54227.10388,900
20 May 2022225.69226.66221.15225.94225.50578,700
19 May 2022218.17223.92218.13223.40222.97505,800
18 May 2022219.45220.62218.47219.11218.68407,500
17 May 2022220.14221.64217.40221.63221.20380,500
16 May 2022216.18218.45214.13217.94217.52383,000
13 May 2022220.24223.42215.50216.18215.76570,300
12 May 2022213.16222.87209.06218.39217.96655,800
11 May 2022214.72219.11211.87212.57212.16672,100
10 May 2022215.12216.61210.15215.37214.95637,600
09 May 2022221.27222.50212.33213.16212.75803,900
06 May 2022225.00226.54221.34224.71224.27555,200
05 May 2022230.82231.57224.75226.97226.53428,500
04 May 2022225.95233.38222.89232.34231.89287,200
03 May 2022224.84227.34223.65226.08225.64424,800
02 May 2022225.30226.56219.43224.06223.62610,600
29 Apr 2022229.64230.10223.25224.05223.61513,300
28 Apr 2022232.47233.56229.71231.73231.28324,600
27 Apr 2022233.84235.81230.68231.32230.87385,800
26 Apr 2022235.84237.05233.30233.46233.01243,200
25 Apr 2022232.11238.91229.33238.16237.70483,500
22 Apr 2022245.00245.18233.09233.45233.00509,700
21 Apr 2022254.26255.47247.32247.91247.43469,900
20 Apr 2022248.81255.93248.81252.92252.43389,400
19 Apr 2022243.46248.50242.67247.35246.87343,200
18 Apr 2022244.58245.16240.99241.90241.43320,600
14 Apr 2022250.43251.17243.99244.46243.98533,300
13 Apr 2022246.28250.66245.60249.35248.86285,700
12 Apr 2022247.22251.69245.72246.52246.04386,100
11 Apr 2022248.13249.09244.34247.23246.75417,500
08 Apr 2022248.25250.89245.94249.12248.64480,300
07 Apr 2022248.57250.34247.07248.44247.96628,700
06 Apr 2022244.68249.64244.19248.85248.37386,100
05 Apr 2022245.25249.47244.56245.70245.22361,800
04 Apr 2022247.32247.84241.02246.25245.77470,800
01 Apr 2022242.30249.06240.91248.00247.52462,500
31 Mar 2022244.40247.00241.62241.77241.30579,200
30 Mar 2022247.12248.09244.53245.89245.41316,500
29 Mar 2022246.00247.27243.28247.18246.70399,800
28 Mar 2022238.58243.67238.58243.49243.02446,500
25 Mar 2022233.82238.40232.85238.22237.76311,100
24 Mar 2022231.14232.41229.69232.37231.92216,700
23 Mar 2022234.79234.79229.83230.06229.61395,700
22 Mar 2022234.22236.61232.83235.38234.92327,900
21 Mar 2022234.01236.51232.06233.94233.48351,800
18 Mar 2022231.35235.17229.71234.71234.25741,700
17 Mar 2022225.36232.18225.36232.01231.56357,000
16 Mar 2022223.97227.41222.49227.04226.60518,800
15 Mar 2022220.59222.71217.97222.24221.81480,300
14 Mar 2022221.47224.10216.95217.49217.07679,800
11 Mar 2022223.92226.02218.58218.76218.33501,200
10 Mar 2022225.06226.67220.91222.00221.57833,700
09 Mar 2022228.63231.03226.02228.65228.20726,000
08 Mar 2022237.80238.25224.97225.10224.66780,500
07 Mar 2022244.41245.14237.42238.67238.21657,200
04 Mar 2022241.14245.55236.89245.18244.70441,100
03 Mar 2022243.59246.18241.85244.06243.58368,100
02 Mar 2022239.31243.05236.82242.17241.70359,800
01 Mar 2022237.40241.73235.59237.26236.80544,200
28 Feb 2022234.99240.59233.47240.00239.53826,800
25 Feb 2022229.50237.76228.62237.32236.86380,300
24 Feb 2022221.43229.75219.58229.21228.76470,400
24 Feb 20220.43 Dividend
23 Feb 2022229.97231.01224.42224.95224.08338,700
22 Feb 2022225.54231.00224.90229.37228.49623,500
18 Feb 2022226.12227.95224.24226.03225.16432,200
17 Feb 2022230.87230.94225.56226.70225.83625,300
16 Feb 2022230.90233.94227.12232.99232.09538,500
15 Feb 2022228.84232.91227.77232.36231.46528,600
14 Feb 2022230.50231.70224.54226.55225.68459,000
11 Feb 2022233.08234.64228.73229.79228.90476,100
10 Feb 2022234.43238.59232.15233.21232.31588,300
09 Feb 2022235.89244.72234.13237.35236.44849,700
08 Feb 2022225.74231.53224.57230.69229.80678,100
07 Feb 2022224.85228.40224.85226.87226.00493,900
04 Feb 2022226.72229.28225.10225.94225.07456,400
03 Feb 2022227.15228.60225.62228.30227.42404,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...