Get the Stockscreener App
227.44
0.72%
1.62
After Hours:
227.44
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 November 05, 2024, is $227.44.
- 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 470.03% to $227.44 now.
- The 52-week high stock price for STE is $248.24, representing a 9.15% increase from the current share price, occurred on September 13, 2024.
- The 52-week low stock price for STE is $195.47, indicating a -14.06% decrease from the current share price, occurred on November 30, 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $228.4 | $222.9 | $5.55 | 1,247,699.0 | +0.72% |
| Nov 04, 2024 | $229.4 | $223.9 | $5.50 | 889,285.0 | +0.28% |
| Nov 01, 2024 | $226.8 | $222.5 | $4.34 | 464,868.0 | +1.50% |
| Oct 31, 2024 | $224.4 | $221.7 | $2.70 | 387,902.0 | -1.13% |
| Oct 30, 2024 | $225.6 | $222.3 | $3.32 | 405,100.0 | +0.23% |
| Oct 29, 2024 | $224.9 | $222.0 | $2.87 | 483,395.0 | -0.06% |
| Oct 28, 2024 | $227.5 | $223.4 | $4.09 | 447,987.0 | -0.05% |
| Oct 25, 2024 | $227.9 | $222.9 | $4.99 | 394,809.0 | -1.37% |
| Oct 24, 2024 | $230.7 | $222.7 | $8.00 | 722,551.0 | +2.75% |
| Oct 23, 2024 | $222.1 | $219.7 | $2.39 | 494,352.0 | -0.18% |
| Oct 22, 2024 | $223.8 | $221.2 | $2.57 | 264,595.0 | -1.26% |
| Oct 21, 2024 | $225.5 | $223.4 | $2.12 | 377,177.0 | -0.57% |
| Oct 18, 2024 | $226.7 | $224.0 | $2.69 | 590,180.0 | +0.29% |
| Oct 17, 2024 | $228.0 | $223.1 | $4.89 | 514,797.0 | -0.44% |
| Oct 16, 2024 | $229.7 | $224.9 | $4.80 | 557,010.0 | -0.31% |
| Oct 15, 2024 | $232.6 | $225.4 | $7.13 | 594,856.0 | -0.66% |
| Oct 14, 2024 | $228.9 | $224.7 | $4.22 | 265,534.0 | +0.58% |
| Oct 11, 2024 | $229.0 | $225.4 | $3.54 | 346,722.0 | +0.33% |
| Oct 10, 2024 | $228.0 | $224.7 | $3.30 | 366,926.0 | -0.44% |
| Oct 09, 2024 | $229.2 | $226.1 | $3.08 | 1,033,553.0 | -0.03% |
| Oct 08, 2024 | $228.1 | $224.9 | $3.17 | 314,209.0 | +0.53% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $229.4 | $222.5 | $6.88 | 3,849,551.0 | +2.52% |
| Oct, 2024 | $241.8 | $219.7 | $22.17 | 10,426,757.0 | -8.53% |
| Sep, 2024 | $248.2 | $235.2 | $13.03 | 8,460,108.0 | +0.60% |
| Aug, 2024 | $243.4 | $227.2 | $16.16 | 9,211,702.0 | +0.98% |
| Jul, 2024 | $241.8 | $211.4 | $30.40 | 8,727,468.0 | +8.75% |
| Jun, 2024 | $230.8 | $213.6 | $17.13 | 9,020,909.0 | -1.50% |
| May, 2024 | $239.2 | $203.7 | $35.46 | 13,269,070.0 | +8.96% |
| 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% |
0.47%
1.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):