tiprankstipranks
Trending News
More News >
Steris plc (STE)
NYSE:STE
US Market
Advertisement

Steris (STE) Historical Prices

Compare
412 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 22, 2025
249.19
252.46
247.77
251.87
251.87
+1.77%
375,557
0.63
Aug 21, 2025
248.24
249.15
247.18
247.50
247.50
-0.82%
331,118
0.56
Aug 20, 2025
248.27
251.33
247.44
249.55
249.55
+0.78%
489,553
0.82
Aug 19, 2025
243.46
248.04
243.46
247.62
247.62
+1.25%
376,814
0.63
Aug 18, 2025
244.95
246.83
244.32
244.56
244.56
-0.41%
319,789
0.51
Aug 15, 2025
247.01
248.02
244.53
245.56
245.56
-0.24%
466,774
0.74
Aug 14, 2025
246.74
246.85
244.29
246.14
246.14
-0.38%
447,191
0.70
Aug 13, 2025
243.86
248.06
242.90
247.07
247.07
+1.36%
455,177
0.71
Aug 12, 2025
242.09
243.91
241.29
243.76
243.76
+0.89%
341,182
0.53
Aug 11, 2025
242.87
243.64
241.29
241.62
241.62
-0.51%
424,209
0.65
Aug 08, 2025
238.60
244.25
236.83
242.85
242.85
+2.80%
863,791
1.34
Aug 07, 2025
227.16
237.56
226.58
236.24
236.24
+6.79%
1,192,943
1.87
Aug 06, 2025
222.35
224.41
220.55
221.21
221.21
-1.19%
725,977
1.13
Aug 05, 2025
228.47
228.70
223.09
223.87
223.87
-2.00%
735,318
1.14
Aug 04, 2025
226.59
228.88
226.26
228.43
228.43
+0.69%
590,247
0.91
Aug 01, 2025
226.09
227.78
224.00
226.87
226.87
+0.17%
733,675
1.12
Jul 31, 2025
228.57
229.97
226.05
226.49
226.49
-1.21%
700,706
1.05
Jul 30, 2025
227.59
229.84
227.59
229.27
229.27
+0.39%
408,065
0.60
Jul 29, 2025
226.48
228.73
225.90
228.37
228.37
+0.81%
438,323
0.64
Jul 28, 2025
229.61
230.56
226.23
226.53
226.53
-1.71%
429,711
0.63
Jul 25, 2025
226.89
231.27
226.44
230.46
230.46
+1.41%
650,272
0.96
Jul 24, 2025
225.84
228.50
224.48
227.25
227.25
+0.79%
376,548
0.56
Jul 23, 2025
225.54
226.21
222.33
225.47
225.47
+0.80%
535,245
0.80
Jul 22, 2025
223.49
226.28
223.21
223.69
223.69
+0.47%
818,037
1.23
Jul 21, 2025
224.88
225.57
222.45
222.65
222.65
-1.30%
643,674
0.98
Jul 18, 2025
225.52
226.87
222.89
225.58
225.58
+0.44%
1,721,773
2.70
Jul 17, 2025
226.42
227.57
224.15
224.59
224.59
-1.33%
1,076,152
1.72
Jul 16, 2025
229.39
230.18
225.54
227.62
227.62
-0.53%
552,907
0.89
Jul 15, 2025
228.94
230.91
227.89
228.84
228.84
+1.35%
849,984
1.37
Jul 14, 2025
227.10
227.56
224.70
225.79
225.79
-0.98%
833,951
1.35
Jul 11, 2025
229.28
229.28
225.93
228.03
228.03
-1.17%
431,191
0.69
Jul 10, 2025
231.28
233.36
230.20
230.72
230.72
-0.24%
530,745
0.85
Jul 09, 2025
233.35
233.35
229.63
231.28
231.28
-0.55%
551,947
0.87
Jul 08, 2025
232.52
234.72
231.59
232.57
232.57
-0.32%
610,301
0.95
Jul 07, 2025
237.56
237.56
231.97
233.32
233.32
-1.78%
523,505
0.81
Jul 03, 2025
238.53
238.53
236.13
237.55
237.55
-0.29%
242,380
0.38
Jul 02, 2025
241.73
242.71
237.18
238.25
238.25
-1.82%
548,174
0.84
Jul 01, 2025
239.13
243.08
238.20
242.66
242.66
+1.02%
918,422
1.43
Jun 30, 2025
238.76
240.61
238.20
240.22
240.22
+0.60%
570,020
0.89
Jun 27, 2025
238.59
240.63
236.73
238.79
238.79
+0.11%
741,594
1.16
Jun 26, 2025
241.02
241.03
237.93
238.53
238.53
-0.77%
395,532
0.62
Jun 25, 2025
239.39
241.59
237.15
240.37
240.37
+0.33%
534,990
0.84
Jun 24, 2025
237.18
240.06
234.51
239.59
239.59
+1.13%
467,766
0.73
Jun 23, 2025
235.67
237.00
234.08
236.91
236.91
+0.53%
430,320
0.66
Jun 20, 2025
236.96
237.74
234.53
235.67
235.67
-0.24%
665,864
1.02
Jun 18, 2025
236.89
238.27
235.92
236.23
236.23
-0.36%
540,879
0.83
Jun 17, 2025
238.93
239.57
236.40
237.08
237.08
-1.69%
563,746
0.87
Jun 16, 2025
241.88
243.72
240.53
241.16
241.16
-0.07%
417,853
0.64
Jun 13, 2025
240.07
244.26
240.00
241.34
241.34
-0.44%
464,079
0.72
Jun 12, 2025
240.83
242.42
239.74
242.41
242.41
+0.69%
360,820
0.56
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis