STE Quote, Trading Chart, STERIS plc (Ireland)

home / stock / ste / ste quote

Stock Information
Company Name: STERIS plc (Ireland)
Stock Symbol: STE
Market: NYSE
Website: steris.com
Menu
Get STE Alerts

News, Short Squeeze, Breakout and More Instantly...
STE Quote
Last:$215.03
Change Percent:0.86%
Open:$214.81
Previous Close:$213.205
High:$217.48
Low:$209.975
Volume:648,186
Last Trade Date Time:03/13/2026 12:51:39 pm
Quotes are delayed by 15 to 20 minutes.
STE Chart
Last Twenty Trading Days
Date:2026-03-13
Open:$214.81
Close:$213.205
High:$217.48
Low:$209.975
Volume:648,186
Date:2026-03-12
Open:$220.34
Close:$219.64
High:$221.34
Low:$212.17
Volume:618,434
Date:2026-03-11
Open:$221.62
Close:$224.19
High:$222.33
Low:$217.14
Volume:483,972
Date:2026-03-10
Open:$228.75
Close:$223.835
High:$228.75
Low:$223.295
Volume:254,742
Date:2026-03-09
Open:$227.73
Close:$231.56
High:$228.09
Low:$222.21
Volume:382,616
Date:2026-03-06
Open:$236.44
Close:$237.96
High:$236.54
Low:$229.89
Volume:453,902
Date:2026-03-05
Open:$240.01
Close:$244.36
High:$241.955
Low:$236.49
Volume:406,720
Date:2026-03-04
Open:$244.19
Close:$242.27
High:$245.94
Low:$241.66
Volume:305,869
Date:2026-03-03
Open:$243.58
Close:$247.89
High:$244.12
Low:$240.47
Volume:383,504
Date:2026-03-02
Open:$249.91
Close:$253.32
High:$251.35
Low:$245.5
Volume:324,170
Date:2026-02-27
Open:$253.11
Close:$251.89
High:$254.42
Low:$251.775
Volume:187,324
Date:2026-02-26
Open:$252.84
Close:$249.87
High:$255.66
Low:$250.42
Volume:391,098
Date:2026-02-25
Open:$247.47
Close:$247.215
High:$250.96
Low:$244.32
Volume:540,634
Date:2026-02-24
Open:$246.12
Close:$248.38
High:$250.135
Low:$246.03
Volume:323,913
Date:2026-02-23
Open:$250.17
Close:$249.795
High:$251.1
Low:$246.36
Volume:407,846
Date:2026-02-20
Open:$252.19
Close:$249.34
High:$255.58
Low:$249.38
Volume:398,080
Date:2026-02-19
Open:$249
Close:$250.47
High:$250.65
Low:$247.87
Volume:172,078
Date:2026-02-18
Open:$245.97
Close:$247.36
High:$250.65
Low:$244.79
Volume:277,303
Date:2026-02-17
Open:$248.35
Close:$248.35
High:$252.06
Low:$246.47
Volume:257,557
Date:2026-02-13
Open:$245.18
Close:$245.365
High:$249.79
Low:$244.99
Volume:186,899