Get the Stockscreener App
207.82
0.77%
+1.58
After Hours:
207.82
Overview
News
Price History
Option Chain
Financials
Why STE Down?
Discussions
Forecast
Stock Split
Dividend History
Steris Plc Stock (STE) Price History
The historical daily chart and data for Steris Plc stock (STE), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $207.82.
- Steris Plc all-time high stock price is $255.93, occurred on April 20, 2022.
- The lowest Steris Plc stock price recorded was $39.90 on February 05, 2014. Since then, Steris Plc's stock price has risen over 420.85% to $207.82 now.
- The 52-week high stock price for STE is $254.00, representing a 22.22% increase from the current share price, occurred on August 02, 2023.
- The 52-week low stock price for STE is $185.22, indicating a -10.87% decrease from the current share price, occurred on May 09, 2023.
- The closing price of Steris Plc (STE) stock in the beginning of 2023 was $242.55. The stock closed the year at $184.69, a loss of over -23.85% for the year.
The table below shows more information about STE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $208.6 | $205.9 | $2.60 | 476,811.0 | +0.77% |
| May 02, 2024 | $207.2 | $203.9 | $3.28 | 374,893.0 | +0.59% |
| May 01, 2024 | $207.6 | $203.7 | $3.83 | 346,458.0 | +0.23% |
| Apr 30, 2024 | $205.2 | $202.7 | $2.45 | 416,117.0 | -0.42% |
| Apr 29, 2024 | $206.1 | $204.0 | $2.06 | 331,704.0 | +0.75% |
| Apr 26, 2024 | $204.6 | $200.4 | $4.19 | 310,257.0 | +1.17% |
| Apr 25, 2024 | $202.2 | $200.4 | $1.80 | 407,922.0 | -0.62% |
| Apr 24, 2024 | $205.1 | $202.4 | $2.66 | 421,407.0 | -1.55% |
| Apr 23, 2024 | $208.0 | $201.0 | $7.02 | 546,965.0 | +2.53% |
| Apr 22, 2024 | $202.0 | $198.1 | $3.87 | 366,988.0 | +0.70% |
| Apr 19, 2024 | $201.7 | $197.8 | $3.89 | 518,895.0 | -0.65% |
| Apr 18, 2024 | $201.7 | $198.2 | $3.52 | 652,419.0 | +0.28% |
| Apr 17, 2024 | $201.7 | $197.8 | $3.85 | 1,104,010.0 | +0.62% |
| Apr 16, 2024 | $201.0 | $198.4 | $2.59 | 775,363.0 | -1.09% |
| Apr 15, 2024 | $207.9 | $200.9 | $6.92 | 847,864.0 | -1.37% |
| Apr 12, 2024 | $206.1 | $203.3 | $2.75 | 678,625.0 | -1.11% |
| Apr 11, 2024 | $211.1 | $206.2 | $4.90 | 847,431.0 | -1.40% |
| Apr 10, 2024 | $212.8 | $208.2 | $4.59 | 579,406.0 | -2.57% |
| Apr 09, 2024 | $214.9 | $212.0 | $2.91 | 598,491.0 | +0.98% |
| Apr 08, 2024 | $215.1 | $212.6 | $2.53 | 539,978.0 | -0.40% |
| Apr 05, 2024 | $215.1 | $213.0 | $2.18 | 434,568.0 | +0.04% |
| Apr 04, 2024 | $218.1 | $213.0 | $5.10 | 455,127.0 | -1.50% |
Steris Plc Stock (STE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Steris Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Steris Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Steris Plc Stock (STE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $208.6 | $203.7 | $4.82 | 1,674,973.0 | +1.59% |
| Apr, 2024 | $224.5 | $197.8 | $26.64 | 12,018,907.0 | -9.01% |
| Mar, 2024 | $235.0 | $219.5 | $15.54 | 8,256,659.0 | -3.47% |
| Feb, 2024 | $238.5 | $210.0 | $28.51 | 9,499,659.0 | +6.38% |
| Jan, 2024 | $225.9 | $212.7 | $13.15 | 8,169,300.0 | -0.41% |
Steris Plc Stock (STE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $225.0 | $195.5 | $29.50 | 9,678,738.0 | +9.41% |
| Nov, 2023 | $218.9 | $195.5 | $23.43 | 10,990,516.0 | -4.31% |
| Oct, 2023 | $229.2 | $206.6 | $22.61 | 7,556,985.0 | -4.30% |
| Sep, 2023 | $233.6 | $216.3 | $17.34 | 7,116,393.0 | -4.43% |
| Aug, 2023 | $254.0 | $220.6 | $33.39 | 7,518,702.0 | +1.79% |
| Jul, 2023 | $234.2 | $214.5 | $19.62 | 8,070,669.0 | +0.25% |
| Jun, 2023 | $226.2 | $199.1 | $27.16 | 9,434,899.0 | +12.51% |
| May, 2023 | $212.8 | $185.2 | $27.59 | 10,712,042.0 | +6.06% |
| Apr, 2023 | $197.3 | $180.5 | $16.80 | 6,564,699.0 | -1.43% |
| Mar, 2023 | $191.4 | $173.2 | $18.18 | 12,137,002.0 | +1.73% |
| Feb, 2023 | $221.9 | $183.9 | $37.97 | 13,197,971.0 | -8.95% |
| Jan, 2023 | $208.8 | $184.2 | $24.65 | 8,388,076.0 | +11.81% |
Steris Plc Stock (STE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $200.8 | $176.8 | $24.06 | 11,569,582.0 | -0.57% |
| Nov, 2022 | $185.8 | $160.2 | $25.61 | 13,146,310.0 | +7.63% |
| Oct, 2022 | $176.1 | $159.2 | $16.92 | 11,489,102.0 | +3.79% |
| Sep, 2022 | $213.7 | $160.1 | $53.58 | 17,368,969.0 | -17.43% |
| Aug, 2022 | $227.4 | $196.2 | $31.20 | 11,132,327.0 | -10.76% |
| Jul, 2022 | $227.0 | $203.2 | $23.83 | 7,624,644.0 | +9.46% |
| Jun, 2022 | $230.0 | $192.4 | $37.58 | 11,172,175.0 | -9.66% |
| May, 2022 | $236.1 | $209.1 | $27.04 | 10,220,759.0 | +1.85% |
| Apr, 2022 | $255.9 | $223.2 | $32.68 | 8,395,417.0 | -7.33% |
| Mar, 2022 | $248.1 | $216.9 | $31.14 | 11,334,591.0 | +0.74% |
| Feb, 2022 | $244.7 | $219.6 | $25.14 | 10,080,636.0 | +6.95% |
| Jan, 2022 | $248.3 | $212.0 | $36.30 | 9,328,350.0 | -7.81% |
0.46%
Cap:
|
Volume (24h):