STE: STERIS plc

As of Thursday, April 18th, 2024

$ 200.81

+1.80 +0.90%

Open: 200.64
High: 201.74
Low: 198.22
Volume: 658,479
Previous Close on Tuesday, April 16th, 2024

$ 199.01

-2.20 -1.09%

Open: 200.99
High: 200.99
Low: 198.40
Volume: 779,042

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-18 200.64 201.74 198.22 200.81 658,479 +1.80 +0.90
2024-04-16 200.99 200.99 198.40 199.01 779,042 -2.20 -1.09
2024-04-15 206.12 207.86 200.93 201.21 847,866 -2.79 -1.37
2024-04-12 204.37 206.08 203.34 204.00 678,625 -2.28 -1.11
2024-04-11 211.05 211.05 206.15 206.28 846,687 -2.93 -1.40
2024-04-10 211.50 212.75 208.16 209.21 571,643 -5.51 -2.57
2024-04-09 213.39 214.95 212.04 214.72 591,639 +2.07 +0.97
2024-04-08 213.23 215.12 212.59 212.65 616,334 -0.83 -0.39
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 211.05
On 2024-04-11		 198.22
On 2024-04-18		 -8.40 -4.02 211.05
On 2024-04-11		 198.22
On 2024-04-18		 -6.08 202.26
10D 218.11
On 2024-04-04		 198.22
On 2024-04-18		 -15.84 -7.31 218.11
On 2024-04-04		 198.22
On 2024-04-18		 -9.12 207.48
20D 235.00
On 2024-03-21		 198.22
On 2024-04-18		 -29.33 -12.74 235.00
On 2024-03-21		 198.22
On 2024-04-18		 -15.65 215.53
WTD 207.86
On 2024-04-15		 198.22
On 2024-04-18		 -3.19 -1.56 207.86
On 2024-04-15		 198.22
On 2024-04-18		 -4.64 200.34
MTD 224.46
On 2024-04-01		 198.22
On 2024-04-18		 -24.01 -10.68 224.46
On 2024-04-01		 198.22
On 2024-04-18		 -11.69 209.90
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

152.94 -3.82 -2.44 6,182,777
KO

The Coca-Cola Company

58.91 +0.85 +1.46 11,121,373
PFE

Pfizer Inc.

25.39 -0.30 -1.17 35,679,476
VZ

Verizon Communications Inc.

40.13 +0.36 +0.91 18,178,634
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,775.38 -23.59 -0.06 305,520,632
DJTA

Dow Jones Transportation Average

14,946.93 -299.30 -1.96 158,118,969
SPX

S&P 500 Index

5,011.12 -40.29 -0.80
OEX

S&P 100 Index

2,378.64 -19.20 -0.80
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,394.31 -319.35 -1.80
NYA

NYSE Composite Index

17,388.09 -25.89 -0.15
XAX

NYSE AMEX Composite Index

4,778.20 -69.09 -1.43
RUI

RUSSELL 1000 Index

2,743.13 -22.19 -0.80
RUT

Russell 2000 Index

1,942.96 -24.52 -1.25
RUA

Russell 3000 Index

2,861.95 -23.80 -0.82
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.41 -0.16 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.13 -0.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.18 -0.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,585.20 -149.17 -1.71
 
Recent
Ticker Last Chg %Chg Volume
STE

STERIS plc

200.81 +1.80 +0.90 658,479