New Zealand markets open in 8 hours 27 minutes

STERIS plc (STE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
167.29-9.47 (-5.36%)
At close: 04:00PM EDT
212.00 +44.71 (+26.73%)
After hours: 04:21PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2022172.43172.82162.19167.29167.292,465,800
22 Sept 2022176.87178.23175.68176.76176.76892,500
21 Sept 2022183.57184.19177.54177.64177.64809,900
20 Sept 2022187.96187.96181.32183.11183.11901,500
19 Sept 2022191.95193.09187.97190.20190.20829,200
16 Sept 2022197.02197.87193.68193.72193.721,401,300
15 Sept 2022203.36205.17199.04199.36199.36554,500
14 Sept 2022205.41205.66202.19203.65203.65498,600
13 Sept 2022208.81210.52205.09205.31205.31504,900
12 Sept 2022211.04213.66210.25212.00212.00769,000
09 Sept 2022205.36210.99205.36210.30210.30555,800
08 Sept 2022201.88205.87201.69204.83204.83457,300
07 Sept 2022197.63204.19197.51203.93203.93412,800
06 Sept 2022199.00200.20196.19197.39197.39400,600
06 Sept 20220.47 Dividend
02 Sept 2022201.98203.67197.86199.17198.70343,300
01 Sept 2022200.04201.01198.55200.22199.75571,300
31 Aug 2022199.80203.23199.80201.38200.90868,400
30 Aug 2022198.61199.19196.39198.50198.03357,500
29 Aug 2022199.19200.12196.16198.52198.05727,300
26 Aug 2022210.28210.28200.89200.99200.52318,900
25 Aug 2022206.99210.28205.75210.15209.65332,400
24 Aug 2022203.31206.16202.45205.53205.04304,200
23 Aug 2022205.07205.16201.32202.79202.31237,300
22 Aug 2022207.49208.65204.58205.44204.96392,200
19 Aug 2022211.49211.97209.58209.89209.39397,300
18 Aug 2022212.91213.17210.58212.82212.32315,400
17 Aug 2022210.88212.20210.03211.63211.13267,000
16 Aug 2022212.51214.70210.70212.47211.97283,600
15 Aug 2022212.42214.65211.79213.96213.46185,000
12 Aug 2022210.74214.10210.16213.90213.40269,500
11 Aug 2022212.11214.13210.02210.21209.71246,100
10 Aug 2022212.51212.60209.60210.26209.76358,500
09 Aug 2022214.29215.07208.31208.96208.47621,800
08 Aug 2022213.42214.02211.51213.42212.92727,700
05 Aug 2022206.90212.05205.89211.98211.48710,700
04 Aug 2022201.84208.42200.35207.99207.50981,300
03 Aug 2022217.50218.25200.53203.00202.521,329,900
02 Aug 2022222.38227.36221.12224.44223.91482,000
01 Aug 2022223.83224.97221.49222.51221.98432,500
29 Jul 2022225.18227.00223.92225.65225.12472,900
28 Jul 2022222.22226.12220.31225.11224.58452,300
27 Jul 2022221.13222.85219.46221.53221.01454,200
26 Jul 2022217.94219.86216.42219.46218.94270,300
25 Jul 2022217.94218.33216.47218.07217.56186,700
22 Jul 2022220.94223.43216.57217.53217.02273,400
21 Jul 2022214.52219.81213.11219.71219.19390,600
20 Jul 2022213.00215.16211.57213.43212.93260,500
19 Jul 2022210.07213.22210.05212.97212.47497,800
18 Jul 2022209.34210.89207.24207.93207.44434,300
15 Jul 2022210.01210.77208.00209.26208.77363,400
14 Jul 2022205.06207.25203.17206.79206.30458,700
13 Jul 2022205.02207.68204.64205.42204.94362,300
12 Jul 2022208.53212.36206.63207.94207.45692,400
11 Jul 2022206.95210.31206.95209.09208.60462,700
08 Jul 2022207.28210.51207.28209.40208.91419,300
07 Jul 2022210.56211.52206.97207.20206.71473,200
06 Jul 2022208.82211.58207.42210.39209.89659,200
05 Jul 2022208.28208.94203.63208.73208.24445,100
01 Jul 2022206.87211.84205.10210.96210.46372,000
30 Jun 2022206.30209.00204.39206.15205.66482,300
29 Jun 2022205.73208.63204.01208.33207.84363,100
28 Jun 2022208.98209.62203.91204.55204.07394,500
27 Jun 2022208.03209.38206.17207.80207.31287,000
24 Jun 2022204.41207.99203.11207.89207.40790,400
23 Jun 2022201.95205.28199.98202.44201.96520,600
22 Jun 2022193.30201.86193.30200.84200.37563,700
21 Jun 2022195.64197.99192.99195.18194.72486,700
17 Jun 2022195.24198.12192.40192.78192.33972,100
16 Jun 2022198.12198.78193.19195.07194.61593,000
15 Jun 2022205.31206.53197.63202.28201.80736,100
14 Jun 2022211.36211.45200.97203.67203.19781,800
13 Jun 2022215.26217.00210.05211.23210.73478,700
13 Jun 20220.43 Dividend
10 Jun 2022218.09224.22216.09220.89219.94470,400
09 Jun 2022225.30226.86221.45221.59220.64496,300
08 Jun 2022225.98229.98225.87227.86226.88869,300
07 Jun 2022220.53227.21220.11227.16226.18522,100
06 Jun 2022221.65224.02219.02221.90220.95324,700
03 Jun 2022225.34225.84219.78220.47219.52503,900
02 Jun 2022221.90227.47217.67227.32226.34342,500
01 Jun 2022228.19229.06218.69221.46220.51664,500
31 May 2022232.51234.26228.03228.20227.22864,700
27 May 2022232.24236.10231.64235.00233.99253,400
26 May 2022230.07231.17228.89230.71229.72289,300
25 May 2022228.24230.25226.45228.42227.44364,900
24 May 2022227.12228.83224.00228.57227.59333,000
23 May 2022229.19229.60223.65227.54226.56388,900
20 May 2022225.69226.66221.15225.94224.97578,700
19 May 2022218.17223.92218.13223.40222.44505,800
18 May 2022219.45220.62218.47219.11218.17407,500
17 May 2022220.14221.64217.40221.63220.68380,500
16 May 2022216.18218.45214.13217.94217.00383,000
13 May 2022220.24223.42215.50216.18215.25570,300
12 May 2022213.16222.87209.06218.39217.45655,800
11 May 2022214.72219.11211.87212.57211.66672,100
10 May 2022215.12216.61210.15215.37214.44637,600
09 May 2022221.27222.50212.33213.16212.24803,900
06 May 2022225.00226.54221.34224.71223.74555,200
05 May 2022230.82231.57224.75226.97225.99428,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...