STE

STERIS Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
STERIS plc STE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.51 -0.29% 172.45 13:17:06
Close Price Low Price High Price Open Price Previous Close
172.18 174.73 173.47 172.96
more quote information »

STE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week171.78175.37164.19169.29459,4310.670.39%
1 Month158.90176.06155.99167.30532,66513.558.53%
3 Months151.96176.06147.32160.62442,66120.4913.48%
6 Months131.21176.06129.74154.47560,78041.2431.43%
1 Year141.96176.06105.69150.99626,68830.4921.48%
3 Years87.67176.0682.88132.62465,63084.7896.7%
5 Years64.73176.0661.38105.54500,224107.72166.41%

STE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 28 2020 172.96 2.75 1.62% 172.97 175.37 172.43 449,049
Sep 25 2020 170.21 2.95 1.76% 166.32 170.67 165.76 537,745
Sep 24 2020 167.26 1.59 0.96% 165.28 168.44 164.19 402,685
Sep 23 2020 165.67 -3.92 -2.31% 169.77 170.69 165.19 407,098
Sep 22 2020 169.59 -2.46 -1.43% 171.78 172.21 166.50 500,580
Sep 21 2020 172.05 -3.86 -2.19% 174.80 174.80 168.55 743,834
Sep 18 2020 175.91 4.40 2.57% 171.52 176.06 171.25 1,047,633
Sep 17 2020 171.51 1.35 0.79% 169.17 171.89 168.02 464,672
Sep 16 2020 170.16 0.52 0.31% 170.63 171.71 169.36 574,106
Sep 15 2020 169.64 2.47 1.48% 167.17 170.71 166.97 636,621
Sep 14 2020 167.17 4.89 3.01% 163.67 167.85 163.58 446,452
Sep 11 2020 162.28 0.19 0.12% 162.90 164.41 161.62 552,223
Sep 10 2020 162.09 -0.93 -0.57% 163.60 165.32 161.2536 604,049
Sep 09 2020 163.02 4.00 2.52% 160.14 163.74 159.63 581,273
Sep 08 2020 159.02 1.10 0.7% 157.10 159.59 155.99 611,939
Sep 04 2020 157.92 -2.56 -1.6% 161.69 162.15 156.965 317,401
Sep 03 2020 160.48 -3.07 -1.88% 163.80 163.88 158.47 371,184
Sep 02 2020 163.55 4.78 3.01% 160.25 164.16 159.20 396,400
Sep 01 2020 158.77 -0.88 -0.55% 158.90 160.23 157.70 371,728
Aug 31 2020 159.652 2.01 1.28% 157.84 160.40 157.60 395,359
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:20200929 17:32:06