STERIS Historical Data - STE

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
STERIS plc STE NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.13 0.1% 129.74 123.80 133.53 125.61 129.61 16:02:00
more quote information »

STE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week121.41133.53105.69118.06855,0168.336.86%
1 Month160.08165.88105.69138.11916,104-30.34-18.95%
3 Months149.43169.30105.69148.85741,484-19.69-13.18%
6 Months146.22169.30105.69148.34696,817-16.48-11.27%
1 Year123.36169.30105.69145.10608,9996.385.17%
3 Years68.26169.3067.55119.81435,66761.4890.07%
5 Years68.30169.3060.7595.34503,40761.4489.96%

STE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 129.74 0.13 0.1% 125.61 133.53 123.80 1,027,660
Mar 26 2020 129.61 11.79 10.01% 119.14 130.27 119.00 1,020,846
Mar 25 2020 117.82 -0.28 -0.24% 117.30 123.3716 115.3125 786,730
Mar 24 2020 118.10 10.34 9.6% 112.78 118.99 110.82 782,809
Mar 23 2020 107.76 -7.94 -6.86% 116.40 117.75 105.69 919,975
Mar 20 2020 115.70 -5.52 -4.55% 121.41 122.87 115.33 833,008
Mar 19 2020 121.22 -1.56 -1.27% 120.82 125.435 116.905 780,778
Mar 18 2020 122.78 -7.85 -6.01% 121.27 130.88 111.74 922,907
Mar 17 2020 130.63 10.13 8.41% 123.32 133.88 118.04 913,263
Mar 16 2020 120.50 -15.79 -11.59% 124.54 129.03 120.05 886,277
Mar 13 2020 136.29 5.23 3.99% 136.59 137.52 127.27 900,331
Mar 12 2020 131.06 -14.19 -9.77% 138.18 138.67 130.71 866,226
Mar 11 2020 145.25 -5.84 -3.87% 147.67 150.00 143.26 704,689
Mar 10 2020 151.09 5.59 3.84% 148.49 151.09 145.15 918,560
Mar 09 2020 145.50 -11.53 -7.34% 150.08 152.02 144.87 1,061,047
Mar 06 2020 157.03 -1.11 -0.7% 154.51 157.42 152.26 788,770
Mar 05 2020 158.14 -6.31 -3.84% 161.54 162.84 155.99 931,671
Mar 04 2020 164.45 3.42 2.12% 163.52 165.815 159.84 843,389
Mar 03 2020 161.03 -2.37 -1.45% 163.48 165.88 158.17 897,884
Mar 02 2020 163.40 4.78 3.01% 159.49 163.40 156.09 1,089,526
Feb 28 2020 158.62 3.99 2.58% 160.08 162.86 155.155 1,618,534
See More Historical Prices »
Your Recent History
NYSE
STE
STERIS
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200328 12:43:08