Free Trial

STERIS (STE) Stock Chart & Stock Price History

→ Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad)
Free STE Stock Alerts
$202.80
-3.19 (-1.55%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

STERIS Stock Price Performance

5 Day
Performance
+1.59%
1 Month
Performance
-11.44%
3 Month
Performance
-5.61%
6 Month
Performance
-6.63%
Year-To-Date
Performance
-7.76%
1 Year
Performance
+8.16%
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 Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

STE Stock Chart for Wednesday, April, 24, 2024

STE Chart by TradingView

STERIS Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Thousands of investors use this no cost solution | Do you? (Ad)

In today’s volatile markets we are all looking for the edge. But imagine tapping into a world where every investment move has the potential to be ahead of the curve. Most investors have heard of the publication Insider Financial. For nearly a decade, they've unlocked doors to opportunities tucked away from the public eye, guiding over a million investors with well researched information before it hits the mainstream media.

Simply tap here now to subscribe and start getting "Insider Financial Advantage"
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
01/26/2024$216.77$216.09
-0.31%		$218.00$215.17251,597 shs$21.35 billion
01/25/2024$214.85$216.77
+0.89%		$217.66$213.97300,195 shs$21.42 billion
01/24/2024$216.78$214.85
-0.89%		$217.35$214.73288,690 shs$21.23 billion
01/23/2024$220.06$216.78
-1.49%		$220.91$215.27426,300 shs$21.42 billion

Related Companies:
This page (NYSE:STE) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Fed launches fourth dollar overhaul
Stansberry Research