STE

STERIS Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
STERIS plc STE NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-1.69 -1.07% 155.98 154.645 157.65 157.65 157.67 20:00:00
more quote information »

STE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week159.08164.12154.645159.41441,397-3.10-1.95%
1 Month150.78164.12147.32156.86432,3815.203.45%
3 Months146.40166.98144.1096155.83533,7749.586.54%
6 Months153.01169.30105.69150.15687,5142.971.94%
1 Year150.70169.30105.69149.54642,5965.283.5%
3 Years82.44169.3081.94129.39462,55273.5489.2%
5 Years69.37169.3060.75102.58508,21286.61124.85%

STE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 06 2020 155.98 -1.69 -1.07% 157.65 157.65 154.645 421,051
Aug 05 2020 157.67 -0.33 -0.21% 159.70 160.02 157.12 355,447
Aug 04 2020 158.00 -3.07 -1.91% 161.58 164.12 157.30 612,144
Aug 03 2020 161.07 1.44 0.9% 159.94 162.90 159.94 478,342
Jul 31 2020 159.63 -1.50 -0.93% 160.22 161.10 157.2763 416,497
Jul 30 2020 161.13 -0.60 -0.37% 159.08 161.46 158.13 344,555
Jul 29 2020 161.73 4.62 2.94% 157.80 163.34 157.80 591,738
Jul 28 2020 157.11 -0.58 -0.37% 157.27 158.66 155.85 548,096
Jul 27 2020 157.69 1.34 0.86% 156.35 158.82 156.02 429,537
Jul 24 2020 156.35 -1.68 -1.06% 158.14 158.14 154.86 310,935
Jul 23 2020 158.03 0.19 0.12% 158.23 159.135 156.975 358,074
Jul 22 2020 157.84 0.68 0.43% 157.08 158.05 156.22 305,117
Jul 21 2020 157.16 -0.29 -0.18% 157.51 158.5125 156.17 455,024
Jul 20 2020 157.45 -2.51 -1.57% 159.94 160.50 156.87 284,467
Jul 17 2020 159.96 2.86 1.82% 158.02 160.805 157.16 464,471
Jul 16 2020 157.10 -0.49 -0.31% 157.63 157.95 156.21 276,624
Jul 15 2020 157.59 4.27 2.79% 155.82 158.41 154.76 378,655
Jul 14 2020 153.32 3.16 2.1% 150.16 153.53 149.80 458,335
Jul 13 2020 150.16 -0.35 -0.23% 151.62 153.88 149.83 402,186
Jul 10 2020 150.51 -0.15 -0.1% 150.53 150.81 148.91 296,120
Jul 09 2020 150.6577 -0.16 -0.11% 150.78 151.83 147.32 881,246
Jul 08 2020 150.82 -0.96 -0.63% 152.40 152.54 149.3358 502,394
Jul 07 2020 151.78 -1.87 -1.22% 151.96 154.02 150.83 482,218
See More Historical Prices »


Your Recent History
NYSE
STE
STERIS
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.