Free Trial

STERIS (STE) Stock Chart & Stock Price History

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free STE Stock Alerts
$203.90
+2.36 (+1.17%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

STERIS Stock Price Performance

5 Day
Performance
-1.00%
1 Month
Performance
-9.31%
3 Month
Performance
-5.64%
6 Month
Performance
-2.62%
Year-To-Date
Performance
-7.25%
1 Year
Performance
+8.14%
Receive STE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for STERIS and its competitors with MarketBeat's FREE daily newsletter

Ad Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

STE Stock Chart for Sunday, April, 28, 2024

STE Chart by TradingView

STERIS Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$201.49$203.90
+1.20%		$204.64$200.45318,140 shs$20.15 billion
04/25/2024$202.80$201.49
-0.65%		$202.20$200.41411,721 shs$19.91 billion
04/24/2024$205.95$202.80
-1.53%		$205.10$202.44492,086 shs$20.04 billion
04/23/2024$200.90$205.95
+2.51%		$208.02$200.95561,633 shs$20.35 billion
04/22/2024$199.51$200.90
+0.70%		$202.00$198.13369,710 shs$19.85 billion
04/19/2024$200.71$199.62
-0.54%		$202.05$197.84535,935 shs$19.72 billion
04/18/2024$200.24$200.71
+0.23%		$201.74$198.22658,479 shs$19.83 billion
04/17/2024$198.94$200.24
+0.65%		$201.67$197.821.12 million shs$19.79 billion
04/16/2024$201.26$198.94
-1.15%		$201.26$198.75784,627 shs$19.66 billion
04/15/2024$204.00$201.26
-1.34%		$207.09$200.93847,866 shs$19.89 billion
04/12/2024$206.18$204.00
-1.06%		$206.08$203.34671,013 shs$20.16 billion
04/11/2024$209.12$206.18
-1.41%		$210.85$206.15850,480 shs$20.37 billion
04/10/2024$214.72$209.12
-2.61%		$212.75$208.16579,431 shs$20.66 billion
04/09/2024$212.65$214.72
+0.97%		$214.95$212.04598,491 shs$21.22 billion
04/08/2024$213.48$212.65
-0.39%		$215.12$212.59616,334 shs$21.01 billion
04/05/2024$213.40$213.48
+0.04%		$215.14$212.96434,361 shs$21.09 billion
04/04/2024$216.65$213.40
-1.50%		$218.11$213.01455,127 shs$21.09 billion
04/03/2024$216.06$216.65
+0.27%		$218.45$215.70452,494 shs$21.41 billion
04/02/2024$221.03$216.06
-2.25%		$220.32$215.78415,894 shs$21.35 billion
04/01/2024$224.82$221.03
-1.69%		$224.46$218.60308,205 shs$21.84 billion
03/29/2024$224.82$224.82$226.57$223.54497,538 shs$22.22 billion
03/28/2024$225.52$224.82
-0.31%		$226.57$223.54492,080 shs$22.21 billion
03/27/2024$221.52$225.52
+1.81%		$225.96$223.06459,826 shs$22.28 billion
03/26/2024$220.45$221.52
+0.49%		$222.87$219.50508,885 shs$21.89 billion
03/25/2024$229.00$220.45
-3.73%		$229.88$220.21696,551 shs$21.78 billion
03/22/2024$227.09$229.00
+0.84%		$229.20$225.49623,932 shs$22.63 billion
03/21/2024$233.37$227.09
-2.69%		$235.00$226.93522,509 shs$22.44 billion
03/20/2024$230.14$233.37
+1.40%		$233.46$230.03431,782 shs$23.06 billion
03/19/2024$230.00$230.14
+0.06%		$231.55$229.10235,727 shs$22.74 billion
03/18/2024$230.05$230.00
-0.02%		$232.55$229.83352,126 shs$22.73 billion
03/15/2024$231.56$230.05
-0.65%		$231.98$226.92603,327 shs$22.73 billion
03/14/2024$233.79$231.56
-0.95%		$232.94$230.51341,641 shs$22.88 billion
03/13/2024$233.81$233.79
-0.01%		$234.68$232.91412,138 shs$23.10 billion
03/12/2024$233.84$233.81
-0.01%		$234.85$232.60363,440 shs$23.10 billion
03/11/2024$233.70$233.84
+0.06%		$234.55$231.12322,237 shs$23.11 billion
03/08/2024$233.11$233.70
+0.26%		$235.04$231.92260,468 shs$23.09 billion
03/07/2024$229.08$233.11
+1.76%		$233.45$229.82369,069 shs$23.03 billion
03/06/2024$228.38$229.08
+0.31%		$230.51$227.76292,450 shs$22.64 billion
03/05/2024$233.25$228.38
-2.09%		$234.38$227.83284,463 shs$22.57 billion
03/04/2024$232.77$233.25
+0.21%		$233.74$231.14274,560 shs$23.05 billion
The “Next Bitcoin”? 10 CENT Crypto Set to Explode (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
03/01/2024$232.91$232.77
-0.06%		$234.88$232.01357,989 shs$23.00 billion
02/29/2024$231.34$232.91
+0.68%		$233.50$229.27866,135 shs$23.01 billion
02/28/2024$232.52$231.34
-0.51%		$232.75$230.16284,627 shs$22.86 billion
02/27/2024$233.71$232.52
-0.51%		$233.82$231.19282,219 shs$22.98 billion
02/26/2024$235.85$233.71
-0.91%		$235.46$232.79210,753 shs$23.09 billion
02/23/2024$236.03$235.85
-0.08%		$238.51$234.72277,995 shs$23.30 billion
02/22/2024$232.89$236.03
+1.35%		$236.40$231.05365,912 shs$23.32 billion
02/21/2024$229.31$232.89
+1.56%		$233.45$228.25349,086 shs$23.01 billion
02/20/2024$231.23$229.31
-0.83%		$231.67$228.41396,231 shs$22.66 billion
02/19/2024$231.23$231.23$235.22$230.96442,700 shs$22.85 billion
02/16/2024$233.09$231.23
-0.80%		$235.22$230.96441,337 shs$22.85 billion
02/15/2024$227.61$233.09
+2.41%		$233.48$228.21453,045 shs$23.03 billion
02/14/2024$224.52$227.61
+1.38%		$227.63$223.72345,639 shs$22.49 billion
02/13/2024$224.94$224.52
-0.19%		$225.73$222.23487,675 shs$22.18 billion
02/12/2024$224.27$224.94
+0.30%		$226.30$223.79416,194 shs$22.23 billion
02/09/2024$220.26$224.27
+1.82%		$224.58$218.97607,254 shs$22.16 billion
02/08/2024$225.87$220.26
-2.48%		$221.00$210.00734,285 shs$21.76 billion
02/07/2024$225.92$225.87
-0.02%		$229.40$225.32976,034 shs$22.32 billion
02/06/2024$219.90$225.92
+2.74%		$226.29$219.31621,702 shs$22.32 billion
02/05/2024$222.19$219.90
-1.03%		$221.69$218.66362,601 shs$21.73 billion
02/02/2024$223.68$222.19
-0.67%		$224.36$219.96441,906 shs$21.95 billion
02/01/2024$218.95$223.68
+2.16%		$223.68$216.50570,428 shs$22.10 billion
01/31/2024$218.21$218.95
+0.34%		$224.31$218.48890,603 shs$21.63 billion
01/30/2024$216.69$218.21
+0.70%		$218.46$215.53328,522 shs$21.56 billion
01/29/2024$216.09$216.69
+0.28%		$217.07$214.23357,331 shs$21.41 billion

Related Companies:
This page (NYSE:STE) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
The only accurate crypto trading system I know …
Weiss Ratings