Singapore markets closed

STERIS plc (STE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
227.64+7.14 (+3.24%)
At close: 04:00PM EDT
227.64 0.00 (0.00%)
After hours: 05:34PM EDT
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jul 2024221.05227.75219.19227.64227.64417,500
15 Jul 2024221.48224.07219.89220.50220.50280,300
12 Jul 2024218.43223.01216.73221.72221.72372,000
11 Jul 2024216.45220.30215.72217.84217.84487,300
10 Jul 2024214.10215.68211.36215.40215.40493,400
09 Jul 2024220.08220.08212.78213.51213.51728,600
08 Jul 2024219.78221.07219.20219.83219.83284,900
05 Jul 2024216.87220.79215.20220.05220.05277,400
03 Jul 2024218.46218.46217.22217.38217.38196,800
02 Jul 2024218.00219.35217.32218.34218.34372,700
01 Jul 2024222.00222.00217.65218.54218.54852,700
28 Jun 2024216.86219.74216.46219.54219.54833,600
27 Jun 2024216.70216.70214.70216.44216.44329,100
26 Jun 2024214.83217.34214.26216.09216.09378,800
25 Jun 2024216.67217.11214.93215.43215.43282,700
24 Jun 2024218.48219.51216.47216.56216.56650,800
21 Jun 2024219.29220.77216.81218.12218.12832,100
20 Jun 2024215.41220.49214.00219.31219.31576,300
18 Jun 2024216.64218.19215.38216.50216.50468,800
17 Jun 2024217.07218.30213.63216.12216.12817,600
14 Jun 2024219.70220.97216.82218.29218.29694,300
13 Jun 2024224.61224.61219.90221.05221.05386,200
12 Jun 2024226.39227.93225.00225.84225.84367,700
12 Jun 20240.52 Dividend
11 Jun 2024224.30227.33222.42225.44224.92578,300
10 Jun 2024225.36227.02224.07224.79224.27445,200
07 Jun 2024229.52230.67226.12226.85226.33303,000
06 Jun 2024228.89230.76227.54230.48229.95296,500
05 Jun 2024229.19230.24227.26229.91229.38336,800
04 Jun 2024228.05228.93226.97228.50227.97377,900
03 Jun 2024222.39228.71221.76228.37227.84530,800
31 May 2024222.93224.51221.35222.88222.37934,300
30 May 2024222.93223.69221.30223.22222.71404,300
29 May 2024221.49224.50221.47223.42222.90414,200
28 May 2024228.19229.28223.30223.39222.87457,400
24 May 2024226.93229.47225.47229.17228.64510,500
23 May 2024230.39230.76225.96226.81226.29635,800
22 May 2024229.76231.55228.99230.60230.07484,900
21 May 2024232.71233.74230.48230.60230.07657,300
20 May 2024232.56233.39230.03232.75232.21619,600
17 May 2024231.29233.34227.97232.69232.15559,400
16 May 2024235.34235.34230.55230.73230.20548,200
15 May 2024237.65239.19231.70235.46234.92690,100
14 May 2024233.74236.12232.02236.00235.46514,000
13 May 2024232.64233.07230.34232.56232.02885,100
10 May 2024225.50231.74223.68231.33230.80867,800
09 May 2024222.99226.99215.14225.99225.47926,000
08 May 2024213.32213.74209.09210.09209.61938,200
07 May 2024210.44213.60209.36212.87212.38805,600
06 May 2024208.94209.59207.39209.52209.04640,600
03 May 2024207.76208.55205.95207.82207.34500,600
02 May 2024206.72207.20203.91206.24205.76384,300
01 May 2024204.61207.56203.73205.04204.57359,000
30 Apr 2024204.06205.15202.70204.56204.09429,000
29 Apr 2024204.23206.07204.00205.42204.95376,500
26 Apr 2024201.28204.64200.45203.90203.43318,100
25 Apr 2024202.11202.21200.41201.54201.08411,700
24 Apr 2024204.69205.10202.44202.80202.33492,100
23 Apr 2024201.85208.02201.00205.99205.51561,600
22 Apr 2024200.72202.00198.13200.90200.44369,700
19 Apr 2024201.73201.73197.84199.51199.05535,900
18 Apr 2024200.64201.74198.22200.81200.35658,500
17 Apr 2024199.32201.67197.82200.24199.781,115,600
16 Apr 2024200.99200.99198.40199.01198.55784,600
15 Apr 2024206.12207.86200.93201.21200.75847,900
12 Apr 2024204.37206.08203.34204.00203.53678,600
11 Apr 2024211.05211.05206.15206.28205.80850,500
10 Apr 2024211.50212.75208.16209.21208.73579,400
09 Apr 2024213.39214.95212.04214.72214.22598,500
08 Apr 2024213.23215.12212.59212.65212.16616,300
05 Apr 2024213.67215.14212.96213.48212.99434,700
04 Apr 2024218.11218.11213.01213.40212.91455,100
03 Apr 2024216.49218.45215.70216.65216.15452,500
02 Apr 2024220.11220.71215.73216.27215.77415,900
01 Apr 2024224.00224.46218.60221.03220.52317,000
28 Mar 2024225.85226.57223.54224.82224.30497,500
27 Mar 2024223.13225.96223.06225.52225.00467,400
26 Mar 2024221.38222.87219.50221.52221.01509,800
25 Mar 2024228.87228.93220.21220.67220.16696,600
22 Mar 2024226.89229.20225.49229.00228.47623,900
21 Mar 2024233.60235.00226.93227.09226.57524,300
20 Mar 2024229.81233.46229.81233.27232.73431,800
19 Mar 2024230.75231.55229.10230.14229.61240,900
18 Mar 2024231.66232.55229.83230.00229.47353,800
15 Mar 2024226.92231.98226.92230.05229.52603,500
14 Mar 2024232.33232.94230.51231.56231.03341,600
13 Mar 2024234.47234.68232.91233.79233.25412,200
12 Mar 2024233.48234.85232.60233.81233.27363,500
11 Mar 2024233.46234.55231.12233.84233.30322,400
08 Mar 2024231.92235.04231.92233.70233.16260,600
07 Mar 2024230.87233.59229.98233.02232.48369,100
06 Mar 2024228.48230.51227.76229.08228.55292,600
05 Mar 2024233.48234.38227.83228.38227.85287,600
04 Mar 2024232.28234.09231.14233.27232.73274,600
01 Mar 2024233.44234.88232.01232.77232.23358,000
29 Feb 2024231.88233.50229.27232.91232.37866,500
28 Feb 2024232.52232.75230.16231.34230.81284,600
27 Feb 2024233.58233.82231.19232.52231.98282,200
26 Feb 2024235.21235.46232.79233.71233.17210,800
23 Feb 2024236.85238.51234.72235.85235.31279,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...