STERIS plc (STE) Historical Stock Data
212.25 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STE is down -0.25% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 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 |
| 2024-11-07 | 225.05 | 215.50 | ↓$9.55 (-4.24%) | 211.31 | 225.05 | 1.33M |
| 2024-11-06 | 234.73 | 227.52 | ↓$7.21 (-3.07%) | 225.62 | 234.99 | 1.40M |
| 2024-11-05 | 224.89 | 227.44 | ↑$2.55 (1.13%) | 222.86 | 228.41 | 1.26M |
| 2024-11-04 | 225.32 | 225.82 | ↑$0.50 (0.22%) | 223.88 | 229.38 | 0.92M |
| 2024-11-01 | 222.49 | 225.18 | ↑$2.69 (1.21%) | 222.49 | 226.84 | 487.80K |
| 2024-10-31 | 222.48 | 221.85 | ↓$0.63 (-0.28%) | 221.67 | 224.37 | 417.14K |
| 2024-10-30 | 223.52 | 224.39 | ↑$0.87 (0.39%) | 222.32 | 225.64 | 434.62K |
| 2024-10-29 | 223.28 | 223.87 | ↑$0.59 (0.26%) | 222.03 | 224.90 | 495.48K |
| 2024-10-28 | 225.65 | 224.01 | ↓$1.64 (-0.73%) | 223.41 | 227.50 | 491.13K |
| 2024-10-25 | 227.90 | 224.12 | ↓$3.78 (-1.66%) | 222.91 | 227.90 | 409.57K |
| 2024-10-24 | 223.64 | 227.24 | ↑$3.60 (1.61%) | 222.70 | 230.70 | 739.50K |
| 2024-10-23 | 221.10 | 221.15 | ↑$0.05 (0.02%) | 219.68 | 222.07 | 507.92K |
| 2024-10-22 | 223.79 | 221.55 | ↓$2.24 (-1.00%) | 221.22 | 223.79 | 406.56K |
| 2024-10-21 | 224.85 | 224.37 | ↓$0.48 (-0.21%) | 223.39 | 225.51 | 406.57K |
| 2024-10-18 | 226.69 | 225.65 | ↓$1.04 (-0.46%) | 224.00 | 226.69 | 607.79K |
| 2024-10-17 | 227.56 | 225.00 | ↓$2.56 (-1.12%) | 223.14 | 228.03 | 648.12K |
| 2024-10-16 | 226.64 | 225.99 | ↓$0.65 (-0.29%) | 224.88 | 229.68 | 565.87K |
| 2024-10-15 | 228.21 | 226.70 | ↓$1.51 (-0.66%) | 225.42 | 232.55 | 601.89K |
| 2024-10-14 | 227.06 | 228.21 | ↑$1.15 (0.51%) | 224.72 | 228.95 | 282.58K |
| 2024-10-11 | 227.23 | 226.90 | ↓$0.33 (-0.15%) | 225.42 | 228.96 | 361.08K |
| 2024-10-10 | 226.99 | 226.16 | ↓$0.83 (-0.37%) | 224.70 | 228.00 | 376.13K |
Create an account or log in to view more rows.
$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
$STE wtf is going on?
$STE power hour will be fucking crazy