ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

STE STERIS plc

204.00
-2.28 (-1.11%)
Apr 12 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
STERIS plc STE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-2.28 -1.11% 204.00 17:01:33
Open Price Low Price High Price Close Price Prev Close
204.37 203.335 206.08 204.00 206.28
more quote information »

STE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week214.23215.14203.335210.76614,350-10.23-4.78%
1 Month229.42235.00203.335219.91508,387-25.42-11.08%
3 Months221.10238.51203.335224.02450,877-17.10-7.73%
6 Months225.73238.51195.47216.62445,027-21.73-9.63%
1 Year197.03254.00180.54215.38423,0716.973.54%
3 Years199.09255.9325159.21208.63501,1884.912.47%
5 Years128.49255.9325105.69186.34529,74475.5158.77%

STE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 12 2024 204.00 -2.28 -1.11% 204.37 206.08 203.335 678,198
Apr 11 2024 206.28 -2.93 -1.40% 211.05 211.05 206.15 850,480
Apr 10 2024 209.21 -5.51 -2.57% 212.03 212.295 208.16 573,979
Apr 09 2024 214.72 2.07 0.97% 213.39 214.945 212.04 598,491
Apr 08 2024 212.65 -0.83 -0.39% 213.23 215.12 212.59 616,334
Apr 05 2024 213.48 0.08 0.04% 214.23 215.14 212.96 432,468
Apr 04 2024 213.40 -3.25 -1.50% 218.11 218.11 213.01 455,127
Apr 03 2024 216.65 0.38 0.18% 216.28 218.45 215.70 452,494
Apr 02 2024 216.27 -4.76 -2.15% 218.68 220.71 215.73 407,459
Apr 01 2024 221.03 -3.79 -1.69% 224.00 224.64 218.595 316,950
Mar 28 2024 224.82 -0.70 -0.31% 225.85 226.57 223.54 496,467
Mar 27 2024 225.52 4.00 1.81% 223.13 225.96 223.06 467,409
Mar 26 2024 221.52 0.85 0.39% 221.38 222.87 219.50 501,781
Mar 25 2024 220.67 -8.33 -3.64% 228.87 229.88 220.21 722,359
Mar 22 2024 229.00 1.91 0.84% 227.09 229.195 225.4879 623,932
Mar 21 2024 227.09 -6.18 -2.65% 233.60 235.00 226.93 524,259
Mar 20 2024 233.27 3.13 1.36% 229.81 233.455 229.81 431,782
Mar 19 2024 230.14 0.14 0.06% 230.75 231.55 229.10 240,901
Mar 18 2024 230.00 -0.05 -0.02% 231.66 232.5525 229.83 353,781
Mar 15 2024 230.05 -1.51 -0.65% 229.42 231.98 226.92 592,905
Mar 14 2024 231.56 -2.23 -0.95% 232.33 232.9385 230.51 338,944
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock