STE Quote, Trading Chart, STERIS plc

home / stock / ste / ste quote

Stock Information
Company Name: STERIS plc
Stock Symbol: STE
Market: NYSE
Website: steris.com
Menu
STE STE Quote STE Short STE News STE Articles STE Message Board
Get STE Alerts

News, Short Squeeze, Breakout and More Instantly...
STE Quote
Last:$228.71
Change Percent:-0.08%
Open:$227.83
Previous Close:$228.71
High:$233
Low:$227.06
Volume:327,124
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
STE Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$227.83
Close:$228.71
High:$233
Low:$227.06
Volume:327,124
Date:2024-07-16
Open:$221.05
Close:$227.64
High:$227.75
Low:$219.19
Volume:417,531
Date:2024-07-15
Open:$221.48
Close:$220.5
High:$224.07
Low:$219.888
Volume:280,314
Date:2024-07-12
Open:$218.43
Close:$221.72
High:$223.01
Low:$216.725
Volume:371,999
Date:2024-07-11
Open:$216.45
Close:$217.84
High:$220.3
Low:$215.72
Volume:487,303
Date:2024-07-10
Open:$214.1
Close:$215.4
High:$215.68
Low:$211.3611
Volume:493,352
Date:2024-07-09
Open:$220.08
Close:$213.51
High:$220.08
Low:$212.78
Volume:728,577
Date:2024-07-08
Open:$219.78
Close:$219.83
High:$221.065
Low:$219.2
Volume:284,863
Date:2024-07-05
Open:$216.87
Close:$220.05
High:$220.79
Low:$215.2
Volume:277,419
Date:2024-07-04
Open:$218.46
Close:$217.38
High:$218.46
Low:$217.215
Volume:196,801
Date:2024-07-03
Open:$218.46
Close:$217.38
High:$218.46
Low:$217.215
Volume:196,801
Date:2024-07-02
Open:$218
Close:$218.34
High:$219.35
Low:$217.32
Volume:372,715
Date:2024-07-01
Open:$222
Close:$218.54
High:$222
Low:$217.65
Volume:852,686
Date:2024-06-28
Open:$216.86
Close:$219.54
High:$219.74
Low:$216.46
Volume:833,571
Date:2024-06-27
Open:$216.7
Close:$216.44
High:$216.7
Low:$214.7
Volume:329,082
Date:2024-06-26
Open:$214.83
Close:$216.09
High:$217.344
Low:$214.26
Volume:378,764
Date:2024-06-25
Open:$216.67
Close:$215.43
High:$217.11
Low:$214.93
Volume:282,746
Date:2024-06-24
Open:$218.48
Close:$216.56
High:$219.51
Low:$216.47
Volume:650,826
Date:2024-06-21
Open:$219.29
Close:$218.12
High:$220.77
Low:$216.81
Volume:832,075
Date:2024-06-20
Open:$215.41
Close:$219.31
High:$220.485
Low:$214
Volume:576,287