STERIS plc (STE) Historical Stock Data
206.24 ↑1.20 (0.59%)
As of May 2, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, STE is down -0.47% a day on average. There have been 13 days where STERIS plc closed green and 17 days where STE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 206.72 | 206.24 | ↓$0.48 (-0.23%) | 203.91 | 207.20 | 384.28K |
| 2024-05-01 | 204.61 | 205.04 | ↑$0.43 (0.21%) | 203.73 | 207.56 | 358.97K |
| 2024-04-30 | 204.06 | 204.56 | ↑$0.50 (0.25%) | 202.70 | 205.15 | 428.96K |
| 2024-04-29 | 204.23 | 205.42 | ↑$1.19 (0.58%) | 204.00 | 206.07 | 376.50K |
| 2024-04-26 | 201.28 | 203.90 | ↑$2.62 (1.30%) | 200.45 | 204.64 | 318.14K |
| 2024-04-25 | 202.11 | 201.54 | ↓$0.57 (-0.28%) | 200.41 | 202.21 | 411.72K |
| 2024-04-24 | 204.69 | 202.80 | ↓$1.89 (-0.92%) | 202.44 | 205.10 | 492.09K |
| 2024-04-23 | 201.85 | 205.99 | ↑$4.14 (2.05%) | 201.00 | 208.02 | 561.63K |
| 2024-04-22 | 200.72 | 200.90 | ↑$0.18 (0.09%) | 198.13 | 202.00 | 369.71K |
| 2024-04-19 | 201.73 | 199.51 | ↓$2.22 (-1.10%) | 197.84 | 201.73 | 535.94K |
| 2024-04-18 | 200.64 | 200.81 | ↑$0.17 (0.08%) | 198.22 | 201.74 | 658.48K |
| 2024-04-17 | 199.32 | 200.24 | ↑$0.92 (0.46%) | 197.82 | 201.67 | 1.12M |
| 2024-04-16 | 200.99 | 199.01 | ↓$1.98 (-0.99%) | 198.40 | 200.99 | 784.63K |
| 2024-04-15 | 206.12 | 201.21 | ↓$4.91 (-2.38%) | 200.93 | 207.86 | 847.87K |
| 2024-04-12 | 204.37 | 204.00 | ↓$0.37 (-0.18%) | 203.34 | 206.08 | 678.63K |
| 2024-04-11 | 211.05 | 206.28 | ↓$4.77 (-2.26%) | 206.15 | 211.05 | 850.48K |
| 2024-04-10 | 211.50 | 209.21 | ↓$2.29 (-1.08%) | 208.16 | 212.75 | 579.43K |
| 2024-04-09 | 213.39 | 214.72 | ↑$1.33 (0.62%) | 212.04 | 214.95 | 598.49K |
| 2024-04-08 | 213.23 | 212.65 | ↓$0.58 (-0.27%) | 212.59 | 215.12 | 616.33K |
| 2024-04-05 | 213.67 | 213.48 | ↓$0.19 (-0.09%) | 212.96 | 215.14 | 434.67K |
| 2024-04-04 | 218.11 | 213.40 | ↓$4.71 (-2.16%) | 213.01 | 218.11 | 455.13K |
| 2024-04-03 | 216.49 | 216.65 | ↑$0.16 (0.07%) | 215.70 | 218.45 | 452.49K |
| 2024-04-02 | 220.11 | 216.27 | ↓$3.84 (-1.74%) | 215.73 | 220.71 | 415.93K |
| 2024-04-01 | 224.00 | 221.03 | ↓$2.97 (-1.33%) | 218.60 | 224.46 | 316.95K |
| 2024-03-28 | 225.85 | 224.82 | ↓$1.03 (-0.46%) | 223.54 | 226.57 | 497.54K |
| 2024-03-27 | 223.13 | 225.52 | ↑$2.39 (1.07%) | 223.06 | 225.96 | 467.41K |
| 2024-03-26 | 221.38 | 221.52 | ↑$0.14 (0.06%) | 219.50 | 222.87 | 509.85K |
| 2024-03-25 | 228.87 | 220.67 | ↓$8.20 (-3.58%) | 220.21 | 228.93 | 696.55K |
| 2024-03-22 | 226.89 | 229.00 | ↑$2.11 (0.93%) | 225.49 | 229.20 | 623.93K |
| 2024-03-21 | 233.60 | 227.09 | ↓$6.51 (-2.79%) | 226.93 | 235.00 | 524.26K |
Create an account or log in to view more rows.
$STE Guys when can we expect that 30% drop?
$STE Exciting times ahead people.
$STE wtf?
$STE more calls coming in
$STE buy bitches
$STE rocket fuel tanks are full. Gonna shoot to the stars
$STE wtf is going on?
$STE power hour will be fucking crazy
$STE has just been halted from trading.
$STE going down