STE: STERIS plc

As of Friday, January 10th, 2025

$ 205.74

-3.69 -1.76%

Open: 206.45
High: 209.85
Low: 205.12
Volume: 343,747
Previous Close on Wednesday, January 8th, 2025

$ 209.43

+2.94 +1.42%

Open: 206.78
High: 209.73
Low: 204.96
Volume: 284,143

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 206.45 209.85 205.12 205.74 343,747 -3.69 -1.76
2025-01-08 206.78 209.73 204.96 209.43 284,143 +2.94 +1.42
2025-01-07 204.86 207.50 203.80 206.49 465,066 +2.48 +1.22
2025-01-06 203.35 206.57 203.35 204.01 507,837 -0.11 -0.05
2025-01-03 202.55 204.61 200.98 204.12 379,216 +1.66 +0.82
2025-01-02 205.81 207.31 201.49 202.46 398,085 -3.10 -1.51
2024-12-31 205.34 207.33 204.48 205.56 224,123 +0.48 +0.23
2024-12-30 206.18 206.32 203.32 205.08 232,383 -2.90 -1.39
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 209.85
On 2025-01-10		 200.98
On 2025-01-03		 3.28 1.62 204.61
On 2025-01-03		 204.61
On 2025-01-03		 0.00 205.96
10D 209.85
On 2025-01-10		 200.98
On 2025-01-03		 -2.94 -1.41 209.52
On 2024-12-26		 200.98
On 2025-01-03		 -4.08 205.96
20D 217.21
On 2024-12-11		 200.98
On 2025-01-03		 -8.48 -3.96 217.21
On 2024-12-11		 200.98
On 2025-01-03		 -7.47 207.80
WTD 209.85
On 2025-01-10		 203.35
On 2025-01-06		 1.62 0.79 206.57
On 2025-01-06		 206.57
On 2025-01-06		 0.00 206.42
MTD 209.85
On 2025-01-10		 200.98
On 2025-01-03		 0.18 0.09 207.31
On 2025-01-02		 200.98
On 2025-01-03		 -3.05 205.38
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
STE

STERIS plc

205.74 -3.69 -1.76 343,747