STERIS Historical Data - STE

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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 High Price Low Price Open Price Close Price Last Traded
  -0.28 -0.18% 153.85 154.54 153.01 154.49 154.13 11:44:00
more quote information »

STE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week152.39154.54150.29152.29483,3011.460.96%
1 Month149.45154.54148.52150.521,327,9604.402.94%
3 Months137.55155.07137.02149.80720,48516.3011.85%
6 Months148.86156.66136.37148.42582,6314.993.35%
1 Year110.51156.66110.44140.71538,08943.3439.22%
3 Years68.78156.6665.265112.42417,24585.07123.68%
5 Years65.00156.6660.7591.02489,81188.85136.69%

STE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 16 2020 154.13 1.56 1.02% 153.05 154.17 152.68 399,311
Jan 15 2020 152.57 0.16 0.1% 152.34 153.77 152.15 550,284
Jan 14 2020 152.41 0.87 0.57% 151.05 152.50 150.29 512,274
Jan 13 2020 151.54 0.53 0.35% 150.88 151.82 150.33 522,668
Jan 10 2020 151.01 -0.77 -0.51% 152.39 152.5276 150.51 431,968
Jan 09 2020 151.78 0.83 0.55% 151.55 153.16 151.30 639,683
Jan 08 2020 150.95 -0.09 -0.06% 151.60 152.01 150.42 839,032
Jan 07 2020 151.04 -0.58 -0.38% 150.71 151.705 150.61 429,881
Jan 06 2020 151.62 0.99 0.66% 150.50 152.1293 150.23 581,889
Jan 03 2020 150.63 -1.07 -0.71% 149.43 151.50 149.20 629,429
Jan 02 2020 151.70 -0.72 -0.47% 152.58 153.21 150.53 624,032
Dec 31 2019 152.42 0.48 0.32% 151.91 152.56 151.26 330,406
Dec 30 2019 151.94 0.13 0.09% 152.12 152.94 151.42 600,516
Dec 27 2019 151.81 0.46 0.3% 151.96 152.38 150.49 428,516
Dec 26 2019 151.35 -0.68 -0.45% 152.18 152.84 150.60 649,298
Dec 24 2019 152.03 0.55 0.36% 151.61 152.08 150.92 137,672
Dec 23 2019 151.48 1.68 1.12% 150.10 152.86 149.60 741,131
Dec 20 2019 149.80 1.41 0.95% 149.45 151.92 148.52 14,855,289
Dec 19 2019 148.39 -0.88 -0.59% 149.31 149.71 147.24 1,200,200
Dec 18 2019 149.2734 -2.25 -1.48% 152.08 152.40 148.385 746,851
Dec 17 2019 151.52 0.77 0.51% 150.61 152.46 149.38 744,751
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:20200117 16:59:00