Free Trial

STERIS (STE) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free STE Stock Alerts
$224.79
-2.06 (-0.91%)
(As of 05:26 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

STERIS Stock Price Performance

5 Day
Performance
-2.24%
1 Month
Performance
-2.83%
3 Month
Performance
-3.81%
6 Month
Performance
+12.11%
Year-To-Date
Performance
+2.25%
1 Year
Performance
+8.60%
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 Oasis Gold
Executive Order To Wipe Out Your Bank Accounts
Don't wait until it's too late. The digital dollar is nearing the end of its trial period, and the window of opportunity to protect your interests is closing fast.
Click Here To Get Your FREE Guide Now!

STE Stock Chart for Monday, June, 10, 2024

STE Chart by TradingView

STERIS Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$230.48$226.85
-1.57%		$230.67$226.12302,994 shs$22.44 billion
06/06/2024$229.95$230.48
+0.23%		$230.76$227.54296,325 shs$22.79 billion
06/05/2024$228.50$229.95
+0.63%		$230.24$227.26336,810 shs$22.74 billion
06/04/2024$228.37$228.50
+0.06%		$228.93$226.97377,617 shs$22.60 billion
06/03/2024$222.88$228.37
+2.46%		$228.71$221.76517,571 shs$22.59 billion
05/31/2024$223.24$222.88
-0.16%		$224.51$221.35920,608 shs$22.02 billion
05/30/2024$223.57$223.24
-0.15%		$223.69$221.30404,311 shs$22.06 billion
05/29/2024$223.39$223.57
+0.08%		$224.50$221.12414,181 shs$22.09 billion
05/28/2024$229.17$223.39
-2.52%		$229.28$223.30457,427 shs$22.07 billion
05/27/2024$229.17$229.17$229.47$225.47510,500 shs$22.64 billion
05/24/2024$226.81$229.17
+1.04%		$229.47$225.47510,545 shs$22.64 billion
05/23/2024$230.60$226.81
-1.64%		$230.76$225.96635,803 shs$22.41 billion
05/22/2024$230.60$230.60$231.55$228.99484,889 shs$22.79 billion
05/21/2024$232.76$230.60
-0.93%		$233.74$230.48656,727 shs$22.79 billion
05/20/2024$232.69$232.76
+0.03%		$233.39$230.09619,584 shs$23.00 billion
05/17/2024$230.73$232.69
+0.85%		$233.34$227.97557,892 shs$22.99 billion
05/16/2024$235.46$230.73
-2.01%		$235.34$230.55538,837 shs$22.80 billion
05/15/2024$235.89$235.46
-0.18%		$239.19$231.70690,052 shs$23.27 billion
05/14/2024$232.56$235.89
+1.43%		$236.12$232.02514,044 shs$23.31 billion
05/13/2024$231.33$232.56
+0.53%		$233.07$230.34885,082 shs$22.98 billion
05/10/2024$226.04$231.33
+2.34%		$231.74$223.68862,971 shs$22.86 billion
05/09/2024$210.20$226.04
+7.54%		$226.99$215.14926,048 shs$22.34 billion
05/08/2024$212.87$210.20
-1.25%		$213.74$209.09938,207 shs$20.77 billion
05/07/2024$209.52$212.87
+1.60%		$213.60$209.36797,551 shs$21.03 billion
05/06/2024$207.82$209.52
+0.82%		$209.59$207.39639,561 shs$20.70 billion
05/03/2024$206.28$207.82
+0.75%		$208.55$205.95492,942 shs$20.53 billion
05/02/2024$205.04$206.28
+0.60%		$207.20$203.91384,283 shs$20.38 billion
05/01/2024$204.56$205.04
+0.23%		$207.56$203.73352,407 shs$20.26 billion
04/30/2024$205.45$204.56
-0.43%		$205.15$202.70428,883 shs$20.21 billion
04/29/2024$203.90$205.45
+0.76%		$206.07$204.04376,503 shs$20.30 billion
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
Options expert shares his top option strategy for free (Ad)

A 35 year old man from central Florida has stumbled on one of the best strategies we’ve seen in a long time. For the last 30 months his “Friday to Monday” trading strategy has maintained a 71% win rate on more than 350 trades. That includes multiple big time winners like 82% from Adobe… 77% from Palo Alto… But also a barrage of smaller winners like 20% from AMC… Each of which were opened on a Friday afternoon and closed the very next Monday morning. As you’ll see in his brand new video, this strange strategy has given him the ability to capture big time market moves over the weekend.

Check it out, simply follow this link here.
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

Related Companies:
This page (NYSE:STE) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on...
Paradigm Press | Sponsored