The closing price for STERIS (STE) last year was $204.02, on December 31. It was down 5.1% for the year. The latest price is $244.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $203.80 | $205.77 | $202.95 | $204.02 | 370,200 |
December 30 2024 | $204.63 | $204.77 | $201.79 | $203.54 | 232,400 |
December 27 2024 | $205.47 | $207.43 | $204.62 | $206.42 | 268,900 |
December 26 2024 | $205.90 | $207.95 | $204.81 | $207.15 | 584,900 |
December 24 2024 | $206.31 | $207.55 | $205.16 | $207.11 | 156,400 |
December 23 2024 | $204.19 | $206.90 | $203.38 | $206.44 | 465,700 |
December 20 2024 | $202.17 | $207.00 | $202.17 | $205.93 | 1,251,300 |
December 19 2024 | $203.40 | $205.24 | $201.20 | $202.81 | 709,500 |
December 18 2024 | $208.19 | $209.11 | $205.33 | $205.46 | 559,800 |
December 17 2024 | $209.02 | $212.32 | $207.87 | $207.94 | 500,100 |
December 16 2024 | $212.00 | $214.00 | $209.10 | $209.45 | 668,700 |
December 13 2024 | $214.04 | $215.27 | $211.92 | $212.61 | 526,500 |
December 12 2024 | $208.64 | $214.93 | $206.73 | $214.79 | 690,400 |
December 11 2024 | $213.34 | $215.58 | $207.81 | $208.05 | 498,700 |
December 10 2024 | $213.79 | $213.79 | $208.03 | $212.61 | 563,400 |
December 09 2024 | $214.39 | $215.78 | $213.71 | $214.01 | 434,500 |
December 06 2024 | $215.80 | $217.65 | $212.74 | $214.27 | 604,800 |
December 05 2024 | $214.97 | $216.76 | $213.88 | $215.80 | 654,800 |
December 04 2024 | $214.27 | $218.00 | $212.89 | $215.62 | 552,800 |
December 03 2024 | $216.87 | $217.40 | $214.51 | $215.02 | 627,900 |
December 02 2024 | $217.42 | $218.63 | $216.55 | $217.22 | 614,600 |
November 29 2024 | $214.71 | $217.88 | $213.87 | $217.42 | 343,000 |
November 27 2024 | $214.38 | $217.36 | $213.03 | $215.84 | 406,700 |
November 26 2024 | $214.45 | $214.82 | $211.71 | $214.44 | 473,100 |
November 25 2024 | $214.29 | $216.45 | $213.18 | $214.50 | 872,600 |
Daily pricing data for STERIS dates back to 6/1/1992, and may be incomplete.
