Stockscreener 앱 받기
218.44
2.74%
-6.15
시간 외 거래:
218.44
Steris Plc 주식 (STE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-08 | $223.0 | $217.3 | $5.66 | 670,554.0 | -2.74% |
| 2026-09-04 | $225.4 | $221.4 | $4.00 | 468,166.0 | -0.99% |
| 2026-09-03 | $233.3 | $225.9 | $7.38 | 388,743.0 | -1.53% |
| 2026-09-02 | $236.1 | $225.5 | $10.54 | 467,746.0 | +0.30% |
| 2026-09-01 | $234.5 | $229.0 | $5.54 | 521,838.0 | -1.29% |
| 2026-08-31 | $233.1 | $229.8 | $3.21 | 862,830.0 | -0.49% |
| 2026-08-28 | $234.1 | $230.6 | $3.50 | 339,457.0 | +0.35% |
| 2026-08-27 | $236.1 | $232.8 | $3.31 | 532,577.0 | -1.60% |
| 2026-08-26 | $237.4 | $234.3 | $3.08 | 498,213.0 | +0.14% |
| 2026-08-25 | $240.3 | $235.0 | $5.32 | 891,836.0 | -0.60% |
| 2026-08-24 | $240.0 | $235.1 | $4.87 | 360,952.0 | -0.03% |
| 2026-08-21 | $238.6 | $235.5 | $3.12 | 440,073.0 | +0.93% |
| 2026-08-20 | $238.8 | $235.1 | $3.67 | 565,422.0 | -0.49% |
| 2026-08-19 | $238.7 | $233.8 | $4.92 | 706,317.0 | +1.95% |
| 2026-08-18 | $234.3 | $230.9 | $3.45 | 657,927.0 | +1.15% |
| 2026-08-17 | $232.4 | $229.4 | $3.00 | 668,290.0 | -1.51% |
| 2026-08-14 | $238.2 | $232.4 | $5.81 | 579,750.0 | -1.18% |
| 2026-08-13 | $237.6 | $234.1 | $3.48 | 566,119.0 | -0.22% |
| 2026-08-12 | $237.1 | $233.0 | $4.06 | 648,288.0 | -0.68% |
| 2026-08-11 | $241.4 | $237.1 | $4.26 | 651,497.0 | -0.28% |
Steris Plc 주식 (STE) 연도별 가격 이력
이 심층 분석에서는 Steris Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Steris Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Steris Plc 주식 (STE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $236.1 | $217.3 | $18.77 | 3,187,601.0 | -6.10% |
| 2026-08 | $241.4 | $214.5 | $26.85 | 14,423,016.0 | +1.85% |
| 2026-07 | $235.7 | $207.2 | $28.51 | 15,555,394.0 | +8.47% |
| 2026-06 | $217.0 | $198.0 | $18.99 | 18,226,907.0 | -1.02% |
| 2026-05 | $220.0 | $195.1 | $24.84 | 17,061,188.0 | -1.91% |
| 2026-04 | $227.9 | $210.3 | $17.54 | 13,254,422.0 | -1.92% |
| 2026-03 | $251.3 | $210.0 | $41.38 | 20,080,901.0 | -12.37% |
| 2026-02 | $268.7 | $226.4 | $42.33 | 20,444,740.0 | -3.90% |
| 2026-01 | $269.4 | $246.7 | $22.79 | 9,999,565.0 | +3.58% |
Steris Plc 주식 (STE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $266.7 | $249.9 | $16.78 | 12,281,515.0 | -4.06% |
| 2025-11 | $268.6 | $233.3 | $35.32 | 14,754,161.0 | +12.97% |
| 2025-10 | $249.4 | $232.2 | $17.25 | 13,562,356.0 | -4.74% |
| 2025-09 | $253.0 | $238.4 | $14.60 | 11,704,329.0 | +0.97% |
| 2025-08 | $252.5 | $220.6 | $31.91 | 11,375,425.0 | +8.20% |
| 2025-07 | $243.1 | $222.4 | $20.63 | 14,144,248.0 | -5.72% |
| 2025-06 | $245.0 | $234.1 | $10.92 | 10,789,726.0 | -2.03% |
| 2025-05 | $252.8 | $218.4 | $34.43 | 15,910,057.0 | +9.11% |
| 2025-04 | $229.0 | $204.9 | $24.11 | 13,172,878.0 | -0.84% |
| 2025-03 | $236.8 | $215.9 | $20.89 | 12,058,947.0 | +3.37% |
| 2025-02 | $227.4 | $214.2 | $13.16 | 8,712,180.0 | -0.63% |
| 2025-01 | $224.8 | $201.0 | $23.82 | 8,516,798.0 | +7.34% |
Steris Plc 주식 (STE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $220.3 | $202.7 | $17.56 | 10,348,517.0 | -6.38% |
| 2024-11 | $235.0 | $208.9 | $26.04 | 14,482,062.0 | -1.26% |
| 2024-10 | $241.8 | $219.7 | $22.17 | 10,426,757.0 | -8.53% |
| 2024-09 | $248.2 | $235.2 | $13.03 | 8,460,108.0 | +0.60% |
| 2024-08 | $243.4 | $227.2 | $16.16 | 9,211,702.0 | +0.98% |
| 2024-07 | $241.8 | $211.4 | $30.40 | 8,727,468.0 | +8.75% |
| 2024-06 | $230.8 | $213.6 | $17.13 | 9,020,909.0 | -1.50% |
| 2024-05 | $239.2 | $203.7 | $35.46 | 13,269,070.0 | +8.96% |
| 2024-04 | $224.5 | $197.8 | $26.64 | 12,018,907.0 | -9.01% |
| 2024-03 | $235.0 | $219.5 | $15.54 | 8,256,659.0 | -3.47% |
| 2024-02 | $238.5 | $210.0 | $28.51 | 9,499,659.0 | +6.38% |
| 2024-01 | $225.9 | $212.7 | $13.15 | 8,169,300.0 | -0.41% |
3.93%
자본화:
|
볼륨(24시간):