STERIS - 28 Year Stock Price History | STE

Historical daily share price chart and data for STERIS since 1992 adjusted for splits. The latest closing stock price for STERIS as of July 08, 2020 is 150.82.
  • The all-time high STERIS stock closing price was 168.51 on February 14, 2020.
  • The STERIS 52-week high stock price is 168.98, which is 12% above the current share price.
  • The STERIS 52-week low stock price is 105.69, which is 29.9% below the current share price.
  • The average STERIS stock price for the last 52 weeks is 149.46.
STERIS Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2020 151.0236 151.7000 168.5100 107.7600 150.8200 -1.05%
2019 137.0548 104.1400 155.4000 101.4800 152.4200 42.65%
2018 104.1558 88.3100 120.7000 84.1900 106.8500 22.16%
2017 79.8349 68.2200 93.3300 66.3200 87.4700 29.80%
2016 69.0667 74.3700 74.4100 62.4700 67.3900 -10.55%
2015 67.9606 65.1600 77.7300 61.9600 75.3400 16.18%
2014 53.7033 47.1900 67.7100 43.5800 64.8500 34.96%
2013 42.6881 35.1100 48.3200 35.1100 48.0500 38.35%
2012 32.2937 30.0700 36.6300 28.1000 34.7300 16.47%
2011 32.7073 37.1000 37.1000 27.3800 29.8200 -18.21%
2010 32.4554 28.2900 37.8300 26.0800 36.4600 30.35%
2009 27.0678 23.9000 35.2500 19.2500 27.9700 17.08%
2008 30.0113 28.7800 38.3800 22.2900 23.8900 -17.16%
2007 27.6810 25.6400 31.2100 24.6500 28.8400 14.58%
2006 24.2235 25.5000 27.0000 21.3300 25.1700 0.60%
2005 24.7049 23.1600 27.5800 21.6200 25.0200 5.48%
2004 23.1371 22.8900 27.4400 19.9700 23.7200 4.96%
2003 23.2051 24.5500 27.2100 19.9900 22.6000 -6.80%
2002 21.4869 18.1000 27.0000 16.3000 24.2500 32.73%
2001 18.4094 16.3800 23.7300 12.2100 18.2700 13.34%
2000 11.1422 10.0600 16.7500 8.0600 16.1200 57.27%
1999 19.1827 29.5000 34.8100 9.6200 10.2500 -63.96%
1998 27.7970 22.9400 35.3750 18.5000 28.4400 17.89%
1997 17.9873 21.1900 25.0950 11.4400 24.1250 10.92%
1996 16.6926 16.2800 21.7500 12.8100 21.7500 34.88%
1995 13.3210 8.7500 21.5600 7.5000 16.1250 72.00%
1994 6.0831 4.8125 10.0000 4.3750 9.3750 100.00%
1993 4.3933 4.6875 5.2500 3.2500 4.6875 6.41%
Sector Industry Market Cap Revenue
Medical Medical Instruments Manufacturing $12.812B $3.031B
Steris Plc provide infection prevention, contamination control, microbial reduction, and procedural support products and services for healthcare, pharmaceutical, scientific, research, industrial and governmental customers. The Company's operating segments consists of Healthcare, Life Sciences and STERIS Isomedix Services. Healthcare segment manufactures and sells capital equipment, accessory, consumables, information support and service solutions to healthcare providers, including acute care hospitals and surgery and gastrointestinal centers. Life Sciences segment manufactures and sells a range of capital equipment, formulated cleaning chemistries and service solutions to pharmaceutical companies and private and public research facilities. Isomedix segment sells an array of contract processing services as well as laboratory testing services. Steris Plc, formerly known as STERIS Corporation, is headquartered in Leicester, United Kingdom.
Stock Name Country Market Cap PE Ratio
Thermo Fisher Scientific (TMO) United States $152.700B 31.00
Intuitive Surgical (ISRG) United States $67.750B 50.04
Edwards Lifesciences (EW) United States $42.608B 35.81
DexCom (DXCM) United States $40.180B 187.55
IDEXX Laboratories (IDXX) United States $28.548B 67.22
ALCON INC (ALC) Switzerland $27.906B 31.24
Fresenius Medical Care AG KGaA (FMS) Germany $25.704B 17.51
Olympus (OCPNY) Japan $25.430B 51.72
Teleflex (TFX) United States $16.725B 30.98
Sysmex ADR (SSMXY) Japan $15.490B 43.66
Hologic (HOLX) United States $14.878B 23.42
SONOVA HOLDING (SONVY) Switzerland $13.669B 0.00
Masimo (MASI) United States $12.690B 68.97
ABIOMED (ABMD) United States $11.966B 64.16
Varian Medical Systems (VAR) United States $10.863B 26.35
SARTORIUS AG (SARTF) Germany $9.169B 78.82
Penumbra (PEN) United States $6.804B 262.14
Tandem Diabetes Care (TNDM) United States $6.239B 0.00
Globus Medical (GMED) United States $4.532B 28.68
Integra LifeSciences Holdings (IART) United States $3.971B 18.21
Nevro (NVRO) United States $3.961B 0.00
Wright Medical Group (WMGI) Netherlands $3.831B 594.40
Elekta AB (EKTAY) Sweden $3.661B 28.18
OPKO Health (OPK) United States $2.733B 0.00
Nihon Kohden (NHNKY) Japan $2.694B 0.00
LivaNova (LIVN) United Kingdom $2.527B 19.05
Integer Holdings (ITGR) United States $2.265B 13.99
Cantel Medical (CMD) United States $1.846B 21.37
Glaukos (GKOS) United States $1.651B 0.00
ShockWave Medical (SWAV) United States $1.497B 0.00
Luminex (LMNX) United States $1.480B 0.00
Veracyte (VCYT) United States $1.475B 0.00
Silk Road Medical (SILK) United States $1.404B 0.00
AVANOS MEDICAL, INC (AVNS) United States $1.401B 27.17
GenMark Diagnostics (GNMK) United States $1.167B 0.00
Mesa Laboratories (MLAB) United States $0.974B 51.51
Accelerate Diagnostics (AXDX) United States $0.963B 0.00
Inogen (INGN) United States $0.791B 47.20
OrthoPediatrics (KIDS) United States $0.761B 0.00
Tactile Systems Technology (TCMD) United States $0.718B 91.10
Natus Medical (NTUS) United States $0.711B 17.52
CryoLife (CRY) United States $0.687B 95.79
Quotient (QTNT) Switzerland $0.608B 0.00
Pacific Biosciences Of California (PACB) United States $0.589B 0.00
Intersect ENT (XENT) United States $0.585B 0.00
ORTHOFIX MEDICAL INC (OFIX) United States $0.583B 23.52
AxoGen (AXGN) United States $0.450B 0.00
Si-Bone (SIBN) United States $0.448B 0.00
Fluidigm (FLDM) United States $0.402B 0.00
Repro-Med Systems (KRMD) United States $0.395B 303.00
AngioDynamics (ANGO) United States $0.376B 25.00
TransMedics (TMDX) United States $0.369B 0.00
Oxford Immunotec Global (OXFD) United Kingdom $0.347B 0.00
ViewRay (VRAY) United States $0.346B 0.00
Vermillion (AWH) United States $0.345B 0.00
Stereotaxis (STXS) United States $0.292B 0.00
Semler Scientific (SMLR) United States $0.291B 32.17
IRadimed (IRMD) United States $0.288B 31.05
Alphatec Holdings (ATEC) United States $0.287B 0.00
SeaSpine Holdings (SPNE) United States $0.255B 0.00
RTI Surgical (RTIX) United States $0.205B 0.00
Sientra (SIEN) United States $0.199B 0.00
Accuray (ARAY) United States $0.183B 0.00
CRH Medical (CRHM) Canada $0.160B 112.00
T2 Biosystems (TTOO) United States $0.158B 0.00
Electromed (ELMD) United States $0.134B 34.33
Spectral Diagnostics (EDTXF) Canada $0.102B 0.00
Restoration Robotics (VERO) Canada $0.100B 0.00
Navidea Biopharmaceuticals (NAVB) United States $0.089B 0.00
EDAP TMS S.A (EDAP) France $0.072B 35.43
ConforMIS (CFMS) United States $0.059B 0.00
Bioanalytical Systems (BASI) United States $0.056B 0.00
MRI Interventions (CLPT) United States $0.055B 0.00
Ekso Bionics Holdings (EKSO) United States $0.054B 0.00
Sensus Healthcare (SRTS) United States $0.049B 0.00
Allied Healthcare Products (AHPI) United States $0.048B 0.00
HTG Molecular Diagnostics (HTGM) United States $0.041B 0.00
Neuronetics (STIM) United States $0.035B 0.00
Apollo Endosurgery (APEN) United States $0.034B 0.00
Neovasc (NVCN) Canada $0.028B 0.00
DarioHealth (DRIO) Israel $0.026B 0.00
Delcath Systems (DCTH) United States $0.026B 0.00
Sunshine Heart Inc (CHFS) United States $0.023B 0.00
SINTX TECHNOLOGIES, INC (SINT) United States $0.022B 0.00
Helius Medical Technologies (HSDT) United States $0.021B 0.00
Second Sight Medical Products (EYES) United States $0.020B 0.00
TransEnterix (TRXC) United States $0.018B 0.00
ReWalk Robotics (RWLK) Israel $0.017B 0.00
ENDRA Life Sciences (NDRA) United States $0.013B 0.00
Xtant Medical Holdings (XTNT) United States $0.013B 0.00
Lianluo Smart (LLIT) China $0.012B 0.00
Dynatronics (DYNT) United States $0.011B 0.00
American Shared Hospital Services (AMS) United States $0.011B 38.00
Avinger (AVGR) United States $0.011B 0.00
Viveve Medical (VIVE) United States $0.009B 0.00
Nanovibronix (NAOV) United States $0.009B 0.00
Ra Medical Systems (RMED) United States $0.006B 0.00
OBALON THERPTCS (OBLN) United States $0.005B 0.00
InspireMD (NSPR) Israel $0.002B 0.00