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
-1.21 -0.73% 164.44 161.75 166.98 165.94 165.65 20:00:00
more quote information »

STE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week159.65166.98156.94163.24504,1924.793.0%
1 Month141.24166.98139.51153.13643,58723.2016.43%
3 Months148.49166.98105.69142.56751,33615.9510.74%
6 Months151.99169.30105.69149.19807,75312.458.19%
1 Year133.89169.30105.69148.13635,06630.5522.82%
3 Years79.50169.3078.65124.99454,51584.94106.84%
5 Years67.07169.3060.7599.08507,64397.37145.18%

STE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 02 2020 164.44 -1.21 -0.73% 165.94 166.98 161.75 574,696
Jun 01 2020 165.65 -0.24 -0.14% 165.49 166.635 164.33 554,261
May 29 2020 165.89 3.09 1.9% 163.53 166.39 161.14 736,641
May 28 2020 162.80 2.82 1.76% 161.10 164.57 160.01 428,995
May 27 2020 159.98 1.30 0.82% 158.92 160.07 156.94 424,404
May 26 2020 158.68 1.20 0.76% 159.65 161.10 158.05 376,661
May 22 2020 157.48 1.18 0.75% 156.62 157.81 155.12 432,030
May 21 2020 156.30 -1.73 -1.09% 156.84 157.69 155.70 332,386
May 20 2020 158.03 0.38 0.24% 159.27 159.87 157.82 497,888
May 19 2020 157.65 -1.89 -1.18% 159.22 160.575 157.54 479,133
May 18 2020 159.54 8.22 5.43% 154.58 160.54 153.64 562,524
May 15 2020 151.32 0.43 0.28% 150.29 153.4958 149.58 1,523,978
May 14 2020 150.89 -0.56 -0.37% 146.40 153.55 144.1096 1,131,868
May 13 2020 151.45 2.45 1.64% 148.61 151.45 145.29 682,834
May 12 2020 149.00 -3.78 -2.47% 153.50 153.95 149.00 608,082
May 11 2020 152.78 4.58 3.09% 147.00 153.59 147.00 600,189
May 08 2020 148.20 4.34 3.02% 146.50 148.78 145.235 644,633
May 07 2020 143.86 2.87 2.04% 143.39 145.42 142.68 664,809
May 06 2020 140.99 -0.67 -0.47% 142.42 142.68 139.51 582,615
May 05 2020 141.66 2.12 1.52% 141.24 143.72 140.53 964,231
May 04 2020 139.54 -1.86 -1.32% 141.39 141.43 138.66 400,059
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:20200603 04:17:52