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 April 07, 2020 is 148.76.
  • 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 13.6% above the current share price.
  • The STERIS 52-week low stock price is 105.69, which is 29% below the current share price.
  • The average STERIS stock price for the last 52 weeks is 145.34.
STERIS Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2020 149.0375 151.7000 168.5100 107.7600 148.7600 -2.40%
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 $12.607B $2.782B
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 $121.244B 24.64
Intuitive Surgical (ISRG) United States $58.403B 43.31
Edwards Lifesciences (EW) United States $40.867B 35.08
ALCON INC (ALC) Switzerland $25.543B 0.00
DexCom (DXCM) United States $24.667B 147.16
IDEXX Laboratories (IDXX) United States $21.713B 52.14
Fresenius Medical Care AG KGaA (FMS) Germany $20.036B 13.27
Olympus (OCPNY) Japan $19.530B 0.00
Sysmex ADR (SSMXY) Japan $14.917B 42.04
Teleflex (TFX) United States $14.906B 28.83
SONOVA HOLDING (SONVY) Switzerland $10.804B 0.00
Masimo (MASI) United States $9.874B 57.49
Varian Medical Systems (VAR) United States $9.446B 21.98
Hologic (HOLX) United States $9.442B 14.52
SARTORIUS AG (SARTF) Germany $7.426B 65.97
ABIOMED (ABMD) United States $6.771B 35.69
Penumbra (PEN) United States $5.718B 168.19
Globus Medical (GMED) United States $4.209B 24.95
Tandem Diabetes Care (TNDM) United States $4.015B 0.00
Integra LifeSciences Holdings (IART) United States $3.753B 16.22
Wright Medical Group (WMGI) Netherlands $3.499B 388.29
Nevro (NVRO) United States $3.262B 0.00
Elekta AB (EKTAY) Sweden $3.224B 24.82
Nihon Kohden (NHNKY) Japan $2.928B 0.00
LivaNova (LIVN) United Kingdom $2.227B 16.24
Integer Holdings (ITGR) United States $1.916B 12.48
Cantel Medical (CMD) United States $1.362B 13.11
Glaukos (GKOS) United States $1.323B 0.00
Luminex (LMNX) United States $1.233B 0.00
AVANOS MEDICAL, INC (AVNS) United States $1.229B 24.06
Inogen (INGN) United States $1.176B 49.85
Silk Road Medical (SILK) United States $1.092B 0.00
Veracyte (VCYT) United States $1.062B 0.00
ShockWave Medical (SWAV) United States $1.036B 0.00
Mesa Laboratories (MLAB) United States $0.932B 48.81
OPKO Health (OPK) United States $0.904B 0.00
Natus Medical (NTUS) United States $0.776B 18.19
Tactile Systems Technology (TCMD) United States $0.741B 68.86
OrthoPediatrics (KIDS) United States $0.696B 0.00
CryoLife (CRY) United States $0.695B 59.52
ORTHOFIX MEDICAL INC (OFIX) United States $0.525B 18.62
Accelerate Diagnostics (AXDX) United States $0.469B 0.00
Pacific Biosciences Of California (PACB) United States $0.456B 0.00
ViewRay (VRAY) United States $0.401B 0.00
AngioDynamics (ANGO) United States $0.385B 17.64
Quotient (QTNT) Switzerland $0.371B 0.00
AxoGen (AXGN) United States $0.327B 0.00
Intersect ENT (XENT) United States $0.316B 0.00
Si-Bone (SIBN) United States $0.315B 0.00
GenMark Diagnostics (GNMK) United States $0.278B 0.00
TransMedics (TMDX) United States $0.258B 0.00
Oxford Immunotec Global (OXFD) United Kingdom $0.253B 0.00
IRadimed (IRMD) United States $0.238B 26.99
Alphatec Holdings (ATEC) United States $0.226B 0.00
Semler Scientific (SMLR) United States $0.212B 25.41
Stereotaxis (STXS) United States $0.196B 0.00
SeaSpine Holdings (SPNE) United States $0.195B 0.00
Accuray (ARAY) United States $0.176B 0.00
Fluidigm (FLDM) United States $0.144B 0.00
Restoration Robotics (VERO) Canada $0.131B 0.00
RTI Surgical (RTIX) United States $0.116B 31.40
CRH Medical (CRHM) Canada $0.107B 30.00
Sientra (SIEN) United States $0.101B 0.00
Electromed (ELMD) United States $0.093B 25.44
Vermillion (VRML) United States $0.085B 0.00
Spectral Diagnostics (EDTXF) Canada $0.082B 0.00
Allied Healthcare Products (AHPI) United States $0.074B 0.00
EDAP TMS S.A (EDAP) France $0.063B 16.81
MRI Interventions (CLPT) United States $0.053B 0.00
Apollo Endosurgery (APEN) United States $0.052B 0.00
ConforMIS (CFMS) United States $0.047B 0.00
Sensus Healthcare (SRTS) United States $0.040B 0.00
Neuronetics (STIM) United States $0.031B 0.00
Bioanalytical Systems (BASI) United States $0.025B 0.00
T2 Biosystems (TTOO) United States $0.025B 0.00
DarioHealth (DRIO) Israel $0.018B 0.00
HTG Molecular Diagnostics (HTGM) United States $0.017B 0.00
Ekso Bionics Holdings (EKSO) United States $0.016B 0.00
Navidea Biopharmaceuticals (NAVB) United States $0.016B 0.00
TransEnterix (TRXC) United States $0.016B 0.00
Neovasc (NVCN) Canada $0.016B 0.00
Ra Medical Systems (RMED) United States $0.015B 0.00
Second Sight Medical Products (EYES) United States $0.013B 0.00
Sunshine Heart Inc (CHFS) United States $0.011B 0.00
Nanovibronix (NAOV) United States $0.010B 0.00
Xtant Medical Holdings (XTNT) United States $0.009B 0.00
ENDRA Life Sciences (NDRA) United States $0.009B 0.00
Dynatronics (DYNT) United States $0.009B 0.00
Avinger (AVGR) United States $0.008B 0.00
American Shared Hospital Services (AMS) United States $0.008B 11.75
Lianluo Smart (LLIT) China $0.008B 0.00
Helius Medical Technologies (HSDT) United States $0.007B 0.00
Viveve Medical (VIVE) United States $0.007B 0.00
ReWalk Robotics (RWLK) Israel $0.006B 0.00
OBALON THERPTCS (OBLN) United States $0.005B 0.00
SINTX TECHNOLOGIES, INC (SINT) United States $0.004B 0.00
InspireMD (NSPR) Israel $0.003B 0.00