NYSE:STE
STERIS plc Stock Price (Quote)
$212.87
+3.35 (+1.60%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 STE stock ended at $212.87. This is 1.60% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.03% from a day low at $209.36 to a day high of $213.60. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $210.44 | $213.60 | $209.36 | $212.87 | 756 816 |
| May 06, 2024 | $208.94 | $209.59 | $207.39 | $209.52 | 470 907 |
| May 03, 2024 | $207.76 | $208.55 | $205.95 | $207.82 | 462 114 |
| May 02, 2024 | $206.72 | $207.20 | $203.91 | $206.24 | 372 960 |
| May 01, 2024 | $204.61 | $207.56 | $203.73 | $205.04 | 266 981 |
| Apr 30, 2024 | $204.06 | $205.11 | $202.70 | $204.56 | 289 983 |
| Apr 29, 2024 | $204.23 | $206.07 | $204.00 | $205.42 | 363 923 |
| Apr 26, 2024 | $201.28 | $204.64 | $200.45 | $203.90 | 306 277 |
| Apr 25, 2024 | $202.11 | $202.21 | $200.41 | $201.54 | 399 802 |
| Apr 24, 2024 | $204.69 | $205.10 | $202.44 | $202.80 | 419 963 |
| Apr 23, 2024 | $201.85 | $208.02 | $201.56 | $205.99 | 561 633 |
| Apr 22, 2024 | $200.72 | $202.00 | $198.13 | $200.90 | 300 805 |
| Apr 19, 2024 | $201.73 | $201.73 | $197.84 | $199.51 | 430 822 |
| Apr 18, 2024 | $200.64 | $201.74 | $198.22 | $200.81 | 658 458 |
| Apr 17, 2024 | $199.32 | $201.67 | $197.82 | $200.24 | 1 100 634 |
| Apr 16, 2024 | $200.99 | $200.99 | $198.40 | $199.01 | 762 921 |
| Apr 15, 2024 | $206.12 | $207.09 | $200.93 | $201.21 | 647 805 |
| Apr 12, 2024 | $204.37 | $206.08 | $203.34 | $204.00 | 649 149 |
| Apr 11, 2024 | $211.05 | $211.05 | $206.15 | $206.28 | 826 122 |
| Apr 10, 2024 | $211.50 | $212.75 | $208.16 | $209.21 | 555 195 |
| Apr 09, 2024 | $213.39 | $214.95 | $212.04 | $214.72 | 591 261 |
| Apr 08, 2024 | $213.23 | $215.12 | $212.59 | $212.65 | 607 226 |
| Apr 05, 2024 | $213.67 | $215.08 | $212.98 | $213.48 | 346 177 |
| Apr 04, 2024 | $218.11 | $218.11 | $213.02 | $213.40 | 383 077 |
| Apr 03, 2024 | $216.49 | $218.45 | $215.70 | $216.65 | 317 099 |
