S&P 500   4,577.11
DOW   35,368.47
QQQ   370.55
S&P 500   4,577.11
DOW   35,368.47
QQQ   370.55
S&P 500   4,577.11
DOW   35,368.47
QQQ   370.55
S&P 500   4,577.11
DOW   35,368.47
QQQ   370.55
NYSE:STE

STERIS Stock Chart and Price History

$230.38
-4.14 (-1.77%)
(As of 01/18/2022 12:00 AM ET)
Add
Compare
Today's Range
$227.74
$231.96
50-Day Range
$215.64
$245.17
52-Week Range
$170.36
$248.29
Volume
397,184 shs
Average Volume
466,490 shs
Market Capitalization
$23.04 billion
P/E Ratio
82.28
Dividend Yield
0.73%
Beta
0.64

STERIS (NYSE:STE) Price Performance

5 Day
Performance
-1.77%

1 Month
Performance
-0.93%

3 Month
Performance
+1.48%

Year-To-Date
Performance
-5.35%

1 Year
Performance
+22.08%


STERIS (NYSE STE) Stock Chart for Wednesday, January, 19, 2022

Charts Provided by TradingView.

STERIS (NYSE:STE) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/18/2022$234.52$230.38
-1.77%
$231.96$227.74398,590 shs$23.04 billion
01/17/2022$234.52$234.52$235.99$232.43424,982 shs$23.46 billion
01/14/2022$234.85$234.52
-0.14%
$235.99$232.43424,982 shs$23.46 billion
01/13/2022$241.68$234.85
-2.83%
$241.99$234.59387,018 shs$23.49 billion
01/12/2022$234.75$241.68
+2.95%
$243.34$235.49717,973 shs$24.17 billion
01/11/2022$231.52$234.75
+1.40%
$234.93$228.89443,887 shs$23.48 billion
01/10/2022$234.81$231.52
-1.40%
$233.78$227.50476,753 shs$23.16 billion
01/07/2022$238.46$234.81
-1.53%
$238.05$232.80416,900 shs$23.49 billion
01/06/2022$238.91$238.46
-0.19%
$241.50$235.85459,880 shs$23.85 billion
01/05/2022$245.16$238.91
-2.55%
$245.61$238.87541,966 shs$23.90 billion
01/04/2022$242.57$245.16
+1.07%
$248.30$242.61478,234 shs$24.52 billion
01/03/2022$243.41$242.57
-0.35%
$243.76$239.67351,421 shs$24.26 billion
12/31/2021$245.17$243.41
-0.72%
$245.06$242.91204,322 shs$24.35 billion
12/30/2021$242.32$245.17
+1.18%
$245.82$241.42308,508 shs$24.52 billion
12/29/2021$243.79$242.32
-0.60%
$244.75$241.49285,602 shs$24.24 billion
12/28/2021$244.98$243.79
-0.49%
$245.44$243.22198,957 shs$24.38 billion
12/27/2021$241.07$244.98
+1.62%
$245.19$241.18256,833 shs$24.50 billion
12/24/2021$241.07$241.07$242.34$234.89520,684 shs$24.11 billion
12/23/2021$234.84$241.07
+2.65%
$242.34$234.89520,672 shs$24.11 billion
12/22/2021$231.21$234.84
+1.57%
$235.15$231.24280,800 shs$23.49 billion
12/21/2021$226.78$231.21
+1.95%
$231.33$225.87290,971 shs$23.13 billion
12/20/2021$232.54$226.78
-2.48%
$230.72$222.55513,510 shs$22.68 billion
12/17/2021$230.90$232.54
+0.71%
$235.95$229.83872,035 shs$23.26 billion
12/16/2021$229.06$230.90
+0.80%
$232.85$229.32543,240 shs$23.10 billion
12/15/2021$226.83$229.06
+0.98%
$229.40$224.97375,781 shs$22.91 billion
12/14/2021$230.02$226.83
-1.39%
$229.80$224.81406,202 shs$22.69 billion
12/13/2021$229.79$230.02
+0.10%
$230.91$227.59413,142 shs$23.01 billion
12/10/2021$232.37$229.79
-1.11%
$235.44$229.02264,950 shs$22.98 billion
12/09/2021$230.59$232.37
+0.77%
$233.15$229.35442,658 shs$23.24 billion
12/08/2021$228.32$230.59
+0.99%
$231.82$227.98299,784 shs$23.06 billion
12/07/2021$225.49$228.32
+1.26%
$230.93$226.50365,961 shs$22.84 billion
12/06/2021$219.57$225.49
+2.70%
$226.09$220.14525,697 shs$22.55 billion
12/03/2021$220.63$219.57
-0.48%
$221.77$216.78269,331 shs$21.96 billion
12/02/2021$215.64$220.63
+2.31%
$221.89$215.50397,786 shs$22.07 billion
12/01/2021$218.53$215.64
-1.32%
$221.57$215.61592,792 shs$21.57 billion
11/30/2021$226.69$218.53
-3.60%
$226.80$217.601.21 million shs$21.86 billion
11/29/2021$227.31$226.69
-0.27%
$230.34$226.47404,333 shs$22.67 billion
11/26/2021$228.00$227.31
-0.30%
$230.27$226.75232,647 shs$22.74 billion
11/25/2021$228.00$228.00$229.81$226.35224,941 shs$22.81 billion
11/24/2021$228.88$228.00
-0.38%
$229.81$226.35224,941 shs$22.81 billion
11/23/2021$230.96$228.88
-0.90%
$230.51$227.17327,601 shs$22.89 billion
11/22/2021$233.54$230.96
-1.10%
$233.83$230.50390,543 shs$23.10 billion
11/19/2021$234.00$233.54
-0.20%
$235.28$232.191.04 million shs$23.36 billion
11/18/2021$231.55$234.00
+1.06%
$234.07$229.03312,057 shs$23.41 billion
11/17/2021$236.28$231.55
-2.00%
$236.72$230.50626,809 shs$23.16 billion
11/16/2021$232.38$236.28
+1.68%
$237.35$231.95485,460 shs$23.63 billion
11/15/2021$231.55$232.38
+0.36%
$233.48$230.00356,190 shs$23.24 billion
11/12/2021$231.52$231.55
+0.01%
$232.42$228.42524,375 shs$23.16 billion
11/11/2021$231.96$231.52
-0.19%
$231.99$228.70234,626 shs$23.10 billion
11/10/2021$228.99$231.96
+1.30%
$232.22$227.83380,211 shs$23.14 billion
11/09/2021$230.01$228.99
-0.44%
$232.28$227.86416,575 shs$22.84 billion
11/08/2021$224.58$230.01
+2.42%
$230.30$224.95312,131 shs$22.95 billion
11/05/2021$222.24$224.58
+1.05%
$226.32$221.38340,721 shs$22.40 billion
11/04/2021$222.72$222.24
-0.22%
$226.36$220.86582,681 shs$22.17 billion
11/03/2021$236.73$222.72
-5.92%
$236.00$222.30856,950 shs$22.22 billion
11/02/2021$235.78$236.73
+0.40%
$237.00$234.75558,328 shs$23.62 billion
11/01/2021$233.74$235.78
+0.87%
$236.41$234.27390,137 shs$23.52 billion
10/29/2021$232.94$233.74
+0.34%
$234.33$229.76475,586 shs$23.32 billion
10/28/2021$232.11$232.94
+0.36%
$234.98$231.56302,403 shs$0.00
10/27/2021$235.36$232.11
-1.38%
$234.96$231.18313,014 shs$0.00
10/26/2021$235.37$235.36
0.00%
N/AN/A9.24 million shs$0.00
10/25/2021$235.31$235.37
+0.03%
$237.10$234.09395,260 shs$0.00
10/22/2021$232.28$235.31
+1.30%
$235.45$231.89361,341 shs$0.00
10/21/2021$226.11$232.28
+2.73%
$232.53$225.13442,930 shs$0.00
10/20/2021$227.03$226.11
-0.41%
$229.17$223.15739,856 shs$0.00
10/19/2021$223.20$227.03
+1.72%
$229.42$224.74356,867 shs$0.00
10/18/2021$225.09$223.20
-0.84%
$224.60$221.58309,718 shs$22.27 billion
This page was last updated on 1/19/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.