STERIS plc (STE) Historical Stock Data
207.49 ↑3.15 (1.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STE is up 0.04% a day on average. There have been 12 days where STERIS plc closed green and 18 days where STE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 203.70 | 207.49 | ↑$3.79 (1.86%) | 203.70 | 208.56 | 1.25M |
| 2024-12-19 | 204.94 | 204.34 | ↓$0.60 (-0.29%) | 202.72 | 206.79 | 709.56K |
| 2024-12-18 | 209.76 | 207.01 | ↓$2.75 (-1.31%) | 206.88 | 210.69 | 559.90K |
| 2024-12-17 | 210.60 | 209.51 | ↓$1.09 (-0.52%) | 209.44 | 213.92 | 500.52K |
| 2024-12-16 | 213.60 | 211.03 | ↓$2.57 (-1.20%) | 210.68 | 215.62 | 668.69K |
| 2024-12-13 | 215.66 | 214.22 | ↓$1.44 (-0.67%) | 213.52 | 216.90 | 526.46K |
| 2024-12-12 | 210.22 | 216.41 | ↑$6.19 (2.94%) | 208.29 | 216.55 | 690.41K |
| 2024-12-11 | 214.95 | 209.62 | ↓$5.33 (-2.48%) | 209.38 | 217.21 | 498.65K |
| 2024-12-10 | 215.41 | 214.22 | ↓$1.19 (-0.55%) | 209.60 | 215.41 | 563.43K |
| 2024-12-09 | 216.01 | 215.63 | ↓$0.38 (-0.18%) | 215.33 | 217.41 | 434.58K |
| 2024-12-06 | 217.43 | 215.89 | ↓$1.54 (-0.71%) | 214.35 | 219.30 | 604.77K |
| 2024-12-05 | 216.60 | 217.43 | ↑$0.83 (0.38%) | 215.50 | 218.40 | 654.76K |
| 2024-12-04 | 215.89 | 217.25 | ↑$1.36 (0.63%) | 214.50 | 219.65 | 552.85K |
| 2024-12-03 | 218.51 | 216.65 | ↓$1.86 (-0.85%) | 216.13 | 219.04 | 627.91K |
| 2024-12-02 | 219.06 | 218.86 | ↓$0.20 (-0.09%) | 218.19 | 220.28 | 614.59K |
| 2024-11-29 | 216.33 | 219.06 | ↑$2.73 (1.26%) | 215.49 | 219.53 | 342.97K |
| 2024-11-27 | 216.00 | 217.47 | ↑$1.47 (0.68%) | 214.64 | 219.00 | 406.72K |
| 2024-11-26 | 216.07 | 216.06 | ↓$0.01 (0.00%) | 213.31 | 216.44 | 473.14K |
| 2024-11-25 | 215.91 | 216.12 | ↑$0.21 (0.10%) | 214.79 | 218.09 | 872.56K |
| 2024-11-22 | 216.49 | 214.34 | ↓$2.15 (-0.99%) | 213.58 | 218.38 | 502.99K |
| 2024-11-21 | 212.24 | 215.77 | ↑$3.53 (1.66%) | 210.79 | 216.17 | 1.04M |
| 2024-11-20 | 210.08 | 212.25 | ↑$2.17 (1.03%) | 208.95 | 213.48 | 761.10K |
| 2024-11-19 | 213.95 | 212.00 | ↓$1.95 (-0.91%) | 211.87 | 215.01 | 511.36K |
| 2024-11-18 | 220.00 | 217.09 | ↓$2.91 (-1.32%) | 216.96 | 221.71 | 599.43K |
| 2024-11-15 | 221.00 | 220.12 | ↓$0.88 (-0.40%) | 219.34 | 221.91 | 540.42K |
| 2024-11-14 | 221.78 | 221.19 | ↓$0.59 (-0.27%) | 220.78 | 224.09 | 549.51K |
| 2024-11-13 | 221.57 | 222.27 | ↑$0.70 (0.32%) | 221.20 | 223.30 | 521.47K |
| 2024-11-12 | 223.05 | 222.73 | ↓$0.32 (-0.14%) | 221.68 | 224.92 | 641.99K |
| 2024-11-11 | 220.26 | 221.86 | ↑$1.60 (0.73%) | 219.21 | 223.47 | 663.63K |
| 2024-11-08 | 214.00 | 219.19 | ↑$5.19 (2.43%) | 211.74 | 220.25 | 1.07M |
Create an account or log in to view more rows.
$STE what happened?
$STE time to run
$STE It's coming
load 'em up.
$STE see you on the moon
$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