NYSE:STE
STERIS plc Stock Price (Quote)
$232.69
+1.96 (+0.85%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $197.82 | $239.19 | Friday, 17th May 2024 STE stock ended at $232.69. This is 0.85% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 2.35% from a day low at $227.97 to a day high of $233.34. |
90 days | $197.82 | $239.19 | |
52 weeks | $195.47 | $254.00 |
Date | Open | High | Low | Close | Volume |
Dec 22, 2023 | $219.45 | $220.98 | $218.89 | $219.79 | 212 355 |
Dec 21, 2023 | $216.02 | $219.62 | $216.02 | $218.43 | 415 682 |
Dec 20, 2023 | $219.00 | $219.29 | $214.95 | $214.95 | 409 354 |
Dec 19, 2023 | $216.01 | $219.15 | $215.97 | $219.05 | 410 789 |
Dec 18, 2023 | $213.24 | $215.61 | $212.49 | $215.54 | 698 796 |
Dec 15, 2023 | $209.63 | $212.84 | $208.28 | $212.64 | 921 229 |
Dec 14, 2023 | $208.18 | $211.39 | $206.38 | $210.45 | 550 136 |
Dec 13, 2023 | $201.47 | $207.07 | $200.41 | $206.87 | 427 710 |
Dec 12, 2023 | $202.36 | $202.82 | $200.14 | $201.58 | 535 577 |
Dec 11, 2023 | $200.61 | $201.87 | $199.90 | $201.69 | 312 766 |
Dec 08, 2023 | $202.64 | $202.64 | $197.98 | $200.50 | 578 658 |
Dec 07, 2023 | $200.08 | $202.02 | $198.96 | $201.99 | 318 771 |
Dec 06, 2023 | $198.89 | $200.70 | $198.00 | $199.29 | 465 119 |
Dec 05, 2023 | $198.40 | $199.39 | $195.50 | $198.55 | 512 690 |
Dec 04, 2023 | $201.90 | $202.68 | $197.83 | $199.27 | 487 917 |
Dec 01, 2023 | $199.77 | $204.48 | $199.35 | $203.51 | 300 009 |
Nov 30, 2023 | $197.29 | $201.13 | $195.47 | $200.94 | 1 134 369 |
Nov 29, 2023 | $198.14 | $199.51 | $196.76 | $197.44 | 427 497 |
Nov 28, 2023 | $200.62 | $202.13 | $197.83 | $197.83 | 431 935 |
Nov 27, 2023 | $202.14 | $202.65 | $200.64 | $201.40 | 394 871 |
Nov 24, 2023 | $202.48 | $203.83 | $200.84 | $203.19 | 135 663 |
Nov 22, 2023 | $202.52 | $203.61 | $200.68 | $202.56 | 279 116 |
Nov 21, 2023 | $201.29 | $202.79 | $200.32 | $201.19 | 488 446 |
Nov 20, 2023 | $199.85 | $200.50 | $197.89 | $199.80 | 407 929 |
Nov 17, 2023 | $204.26 | $204.33 | $198.04 | $200.23 | 535 516 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use STE stock historical prices to predict future price movements?
Trend Analysis: Examine the STE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the STE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.