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 |
Nov 16, 2023 | $204.53 | $205.70 | $202.95 | $203.42 | 435 158 |
Nov 15, 2023 | $204.95 | $206.64 | $203.05 | $203.53 | 727 599 |
Nov 14, 2023 | $205.05 | $208.87 | $204.10 | $205.66 | 332 879 |
Nov 13, 2023 | $200.93 | $203.69 | $199.00 | $202.23 | 392 525 |
Nov 10, 2023 | $202.37 | $203.49 | $199.00 | $199.32 | 588 490 |
Nov 09, 2023 | $206.11 | $206.14 | $199.97 | $200.73 | 478 951 |
Nov 08, 2023 | $215.00 | $215.00 | $198.81 | $206.32 | 1 013 984 |
Nov 07, 2023 | $217.30 | $218.90 | $216.55 | $218.23 | 489 109 |
Nov 06, 2023 | $217.62 | $217.62 | $215.44 | $217.50 | 363 693 |
Nov 03, 2023 | $214.17 | $217.92 | $214.17 | $217.23 | 287 987 |
Nov 02, 2023 | $214.71 | $216.10 | $212.25 | $212.85 | 392 473 |
Nov 01, 2023 | $210.25 | $213.12 | $209.08 | $212.95 | 368 274 |
Oct 31, 2023 | $210.07 | $211.36 | $208.51 | $209.98 | 470 717 |
Oct 30, 2023 | $211.54 | $211.86 | $206.58 | $209.10 | 196 845 |
Oct 27, 2023 | $210.04 | $212.14 | $207.56 | $209.39 | 189 604 |
Oct 26, 2023 | $211.17 | $212.89 | $209.23 | $209.40 | 272 651 |
Oct 25, 2023 | $216.30 | $216.86 | $212.56 | $213.00 | 234 960 |
Oct 24, 2023 | $215.12 | $217.58 | $214.72 | $217.21 | 173 252 |
Oct 23, 2023 | $216.99 | $217.36 | $213.72 | $214.77 | 257 621 |
Oct 20, 2023 | $217.29 | $219.02 | $215.84 | $217.05 | 258 669 |
Oct 19, 2023 | $221.96 | $222.12 | $216.57 | $216.90 | 282 842 |
Oct 18, 2023 | $223.25 | $223.91 | $221.36 | $221.94 | 211 850 |
Oct 17, 2023 | $222.34 | $226.15 | $222.10 | $223.04 | 249 099 |
Oct 16, 2023 | $223.87 | $226.85 | $221.82 | $224.04 | 229 454 |
Oct 13, 2023 | $219.37 | $222.48 | $218.32 | $222.32 | 332 652 |
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.