Quantcast

STERIS plc Ordinary Shares Historical Stock Prices

STE 
$122.44
*  
0.58
0.47%
Get STE Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading STE now
Exchange:NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 122.37 122.87 121.29 122.44 331,470
03/25/2019 122.58 122.87 121.29 122.44 267,547
03/22/2019 124.54 124.88 122.97 123.02 272,103
03/21/2019 122.88 125.49 122.88 125.16 450,754
03/20/2019 122.3 124.49 122.3 123.22 255,993
03/19/2019 123.5 123.68 122.555 123.31 167,628
03/18/2019 123.56 123.56 121.54 123.23 460,681
03/15/2019 124 124.26 122.77 123.38 650,443
03/14/2019 122.73 123.705 121.79 123.55 381,166
03/13/2019 122.69 123.64 122.35 122.81 578,210
03/12/2019 121.08 122.37 120.5 122.23 260,195
03/11/2019 119.51 121.04 119.07 120.98 219,483
03/08/2019 118.93 119.76 118.18 119.17 344,543
03/07/2019 120.06 120.67 119.49 119.8 199,866
03/06/2019 121.32 121.34 119.65 120.06 460,705
03/05/2019 121.86 122.5595 120.2547 121.28 175,351
03/04/2019 122.84 123.165 120.82 122.03 356,172
03/01/2019 121.97 122.9 120.44 122.6 349,622
02/28/2019 120.36 121.565 120.06 120.96 364,791
02/27/2019 120.46 120.925 119.7935 120.62 272,625
02/26/2019 121.51 121.5569 120.32 120.56 300,307
02/25/2019 123 123.75 121.42 121.96 478,985
02/22/2019 122.3 123.46 121.68 122.39 361,978
02/21/2019 122.54 123.42 121.84 122.38 313,562
02/20/2019 122.15 123.35 121.77 122.85 276,962
02/19/2019 122 123.53 121.67 122.51 373,252
02/15/2019 121.82 122.41 121.33 122.28 311,894
02/14/2019 119.46 121.4 118.78 121.04 419,839
02/13/2019 120.54 121.2 119.6 120.19 578,675
02/12/2019 121.17 123.5 119.56 120.8 1,029,276
02/11/2019 119.03 120.68 118.59 119.86 772,423
02/08/2019 118.47 118.72 117.75 118.59 355,947
02/07/2019 118.2 119.535 117.4801 119.15 553,077
02/06/2019 117.92 119.02 117.79 118.59 528,322
02/05/2019 115.95 118.51 115.2707 118.11 558,576
02/04/2019 114.23 115.59 113.26 115.46 291,492
02/01/2019 114.14 115.12 113.55 114.73 338,568
01/31/2019 113.69 115.3 112.61 114.06 545,791
01/30/2019 114.48 115.18 112.25 113.64 356,260
01/29/2019 115 115.67 113.33 113.98 468,348
01/28/2019 115.28 116.25 114.242 114.98 442,642
01/25/2019 114.77 116.96 114.77 116.13 327,365
01/24/2019 113.65 114.92 113.46 114.75 314,460
01/23/2019 113.04 114.66 112.78 113.45 342,575
01/22/2019 112.06 112.91 111.37 112.7 239,953
01/18/2019 113.54 114.11 112.28 112.8 473,787
01/17/2019 110.51 113.56 110.44 112.65 514,545
01/16/2019 110.19 111.93 110.19 111.25 363,732
01/15/2019 108.23 109.675 107.79 109.66 375,883
01/14/2019 109.29 109.71 107.82 107.83 280,685
01/11/2019 108.59 110 108.53 110 410,298
01/10/2019 107.34 109.18 106.72 109.03 219,814
01/09/2019 107.54 108.39 107.17 107.55 316,387
01/08/2019 104.98 106.85 104.08 106.71 445,461
01/07/2019 103.55 105.41 103.085 104.14 386,760
01/04/2019 102.38 105.08 102.38 103.91 569,132
01/03/2019 103.66 103.66 100.91 101.48 330,934
01/02/2019 105.65 105.65 103.06 104.14 316,921
12/31/2018 105.9 106.98 105.52 106.85 360,147
12/28/2018 104.71 106.105 103.25 105.21 387,188
12/27/2018 102.06 104.8 100.73 104.78 408,066
12/26/2018 99.78 103.39 99.1445 103.34 661,790
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio