Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| STERIS plc | STE | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 202.80 | 04:09:51 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 202.80 |
STE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 200.64 | 208.02 | 197.8401 | 202.04 | 523,540 | 2.16 | 1.08% |
| 1 Month | 225.85 | 226.57 | 197.82 | 207.20 | 592,475 | -23.05 | -10.21% |
| 3 Months | 219.12 | 238.51 | 197.82 | 220.00 | 491,426 | -16.32 | -7.45% |
| 6 Months | 216.30 | 238.51 | 195.47 | 214.93 | 472,793 | -13.50 | -6.24% |
| 1 Year | 187.56 | 254.00 | 180.54 | 215.54 | 433,782 | 15.24 | 8.13% |
| 3 Years | 214.96 | 255.9325 | 159.21 | 208.59 | 500,906 | -12.16 | -5.66% |
| 5 Years | 126.92 | 255.9325 | 105.69 | 186.81 | 530,591 | 75.88 | 59.79% |
STE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 202.80 | -3.19 | -1.55% | 204.69 | 205.29 | 202.44 | 492,086 |
| Apr 23 2024 | 205.99 | 5.09 | 2.53% | 201.85 | 208.02 | 200.95 | 561,488 |
| Apr 22 2024 | 200.90 | 1.39 | 0.70% | 200.72 | 202.00 | 198.13 | 369,710 |
| Apr 19 2024 | 199.51 | -1.30 | -0.65% | 201.73 | 202.05 | 197.8401 | 535,935 |
| Apr 18 2024 | 200.81 | 0.57 | 0.28% | 200.64 | 201.74 | 198.22 | 658,479 |
| Apr 17 2024 | 200.24 | 1.23 | 0.62% | 199.99 | 201.67 | 197.82 | 1,112,272 |
| Apr 16 2024 | 199.01 | -2.20 | -1.09% | 200.99 | 201.26 | 198.40 | 784,627 |
| Apr 15 2024 | 201.21 | -2.79 | -1.37% | 206.12 | 207.855 | 200.93 | 847,866 |
| 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% | 211.40 | 212.75 | 208.16 | 579,431 |
| 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% | 213.67 | 215.14 | 212.96 | 434,668 |
| 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% | 220.11 | 220.71 | 215.73 | 415,926 |
| 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 |
