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 |
Aug 02, 2023 | $251.66 | $254.00 | $226.36 | $227.80 | 873 211 |
Aug 01, 2023 | $223.85 | $225.53 | $222.19 | $224.01 | 748 108 |
Jul 31, 2023 | $230.07 | $230.07 | $224.76 | $225.55 | 572 853 |
Jul 28, 2023 | $231.23 | $232.30 | $228.69 | $230.04 | 302 038 |
Jul 27, 2023 | $233.25 | $234.16 | $229.58 | $229.78 | 449 467 |
Jul 26, 2023 | $232.54 | $233.21 | $229.95 | $231.86 | 359 048 |
Jul 25, 2023 | $231.32 | $233.14 | $228.71 | $233.02 | 568 006 |
Jul 24, 2023 | $232.71 | $234.11 | $231.53 | $232.17 | 455 846 |
Jul 21, 2023 | $230.58 | $233.41 | $229.53 | $232.09 | 354 739 |
Jul 20, 2023 | $228.96 | $230.96 | $226.41 | $230.15 | 335 247 |
Jul 19, 2023 | $225.91 | $228.97 | $225.75 | $227.44 | 301 918 |
Jul 18, 2023 | $227.43 | $228.77 | $225.26 | $226.95 | 337 358 |
Jul 17, 2023 | $229.02 | $229.70 | $226.85 | $228.35 | 309 357 |
Jul 14, 2023 | $228.67 | $229.98 | $227.52 | $229.08 | 329 253 |
Jul 13, 2023 | $227.05 | $229.00 | $226.33 | $228.74 | 350 129 |
Jul 12, 2023 | $225.94 | $227.01 | $223.49 | $226.70 | 323 389 |
Jul 11, 2023 | $222.77 | $225.04 | $222.67 | $224.00 | 287 802 |
Jul 10, 2023 | $218.34 | $223.19 | $217.53 | $223.05 | 392 084 |
Jul 07, 2023 | $217.45 | $220.22 | $217.60 | $217.85 | 174 223 |
Jul 06, 2023 | $217.52 | $219.12 | $214.54 | $218.45 | 535 886 |
Jul 05, 2023 | $217.74 | $219.38 | $216.58 | $218.92 | 296 179 |
Jul 03, 2023 | $222.80 | $223.64 | $218.19 | $219.33 | 332 504 |
Jun 30, 2023 | $221.81 | $226.23 | $221.38 | $224.98 | 616 551 |
Jun 29, 2023 | $216.35 | $221.99 | $216.06 | $220.99 | 689 833 |
Jun 28, 2023 | $217.07 | $218.54 | $216.12 | $216.89 | 438 918 |
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.