STERIS plc - Price History
Monthly price history for STE (STERIS plc)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 224.82 USD | 224.82 USD |
February 2024 | 232.16 USD | 232.16 USD |
January 2024 | 218.95 USD | 218.95 USD |
December 2023 | 219.85 USD | 219.85 USD |
November 2023 | 200.94 USD | 200.94 USD |
October 2023 | 209.44 USD | 209.98 USD |
September 2023 | 218.85 USD | 219.42 USD |
August 2023 | 228.46 USD | 229.59 USD |
July 2023 | 224.44 USD | 225.55 USD |
June 2023 | 223.87 USD | 224.98 USD |
May 2023 | 198.54 USD | 199.97 USD |
April 2023 | 187.20 USD | 188.55 USD |
March 2023 | 189.91 USD | 191.28 USD |
February 2023 | 186.68 USD | 188.03 USD |
January 2023 | 204.51 USD | 206.51 USD |
December 2022 | 182.90 USD | 184.69 USD |
November 2022 | 183.94 USD | 185.74 USD |
October 2022 | 170.43 USD | 172.58 USD |
September 2022 | 164.20 USD | 166.28 USD |
August 2022 | 198.39 USD | 201.38 USD |
July 2022 | 222.30 USD | 225.65 USD |
June 2022 | 203.09 USD | 206.15 USD |
May 2022 | 224.38 USD | 228.20 USD |
April 2022 | 220.30 USD | 224.05 USD |
March 2022 | 237.72 USD | 241.77 USD |
February 2022 | 235.98 USD | 240.00 USD |
January 2022 | 220.22 USD | 224.40 USD |
December 2021 | 238.87 USD | 243.41 USD |
November 2021 | 214.46 USD | 218.53 USD |
October 2021 | 228.96 USD | 233.74 USD |
September 2021 | 200.10 USD | 204.28 USD |
August 2021 | 210.20 USD | 215.01 USD |
July 2021 | 213.07 USD | 217.95 USD |
June 2021 | 201.68 USD | 206.30 USD |
May 2021 | 186.59 USD | 190.86 USD |
April 2021 | 205.87 USD | 211.02 USD |
March 2021 | 185.83 USD | 190.48 USD |
February 2021 | 170.54 USD | 174.80 USD |
January 2021 | 182.13 USD | 187.11 USD |
December 2020 | 184.50 USD | 189.54 USD |
November 2020 | 188.65 USD | 193.81 USD |
October 2020 | 172.12 USD | 177.19 USD |
September 2020 | 171.15 USD | 176.19 USD |
August 2020 | 155.07 USD | 159.64 USD |
July 2020 | 154.66 USD | 159.63 USD |
June 2020 | 148.67 USD | 153.44 USD |
May 2020 | 160.36 USD | 165.89 USD |
April 2020 | 137.75 USD | 142.50 USD |
March 2020 | 135.30 USD | 139.97 USD |
February 2020 | 153.33 USD | 158.62 USD |
January 2020 | 145.34 USD | 150.69 USD |
December 2019 | 147.01 USD | 152.42 USD |
November 2019 | 145.78 USD | 151.14 USD |
October 2019 | 136.21 USD | 141.57 USD |
September 2019 | 139.02 USD | 144.49 USD |
August 2019 | 148.20 USD | 154.40 USD |
July 2019 | 142.88 USD | 148.86 USD |
June 2019 | 142.90 USD | 148.88 USD |
May 2019 | 128.00 USD | 133.68 USD |
April 2019 | 125.42 USD | 130.98 USD |
March 2019 | 122.59 USD | 128.03 USD |
February 2019 | 115.82 USD | 120.96 USD |
January 2019 | 108.91 USD | 114.06 USD |
December 2018 | 102.03 USD | 106.85 USD |
November 2018 | 113.71 USD | 119.08 USD |
October 2018 | 104.07 USD | 109.31 USD |
September 2018 | 108.91 USD | 114.40 USD |
August 2018 | 108.93 USD | 114.42 USD |
July 2018 | 108.66 USD | 114.47 USD |
June 2018 | 99.68 USD | 105.01 USD |
May 2018 | 98.28 USD | 103.84 USD |
April 2018 | 89.46 USD | 94.52 USD |
March 2018 | 88.36 USD | 93.36 USD |
February 2018 | 86.41 USD | 91.30 USD |
January 2018 | 85.76 USD | 90.92 USD |
December 2017 | 82.51 USD | 87.47 USD |
November 2017 | 84.86 USD | 89.96 USD |
October 2017 | 87.73 USD | 93.33 USD |
September 2017 | 83.09 USD | 88.40 USD |
August 2017 | 81.93 USD | 87.16 USD |
July 2017 | 76.65 USD | 81.85 USD |
June 2017 | 76.33 USD | 81.50 USD |
May 2017 | 72.38 USD | 77.56 USD |
April 2017 | 68.87 USD | 73.80 USD |
March 2017 | 64.82 USD | 69.46 USD |
February 2017 | 65.45 USD | 70.13 USD |
January 2017 | 65.83 USD | 70.83 USD |
December 2016 | 62.64 USD | 67.39 USD |
November 2016 | 60.98 USD | 65.61 USD |
October 2016 | 61.84 USD | 66.82 USD |
September 2016 | 67.66 USD | 73.10 USD |
August 2016 | 65.42 USD | 70.68 USD |
July 2016 | 65.40 USD | 70.95 USD |
June 2016 | 63.37 USD | 68.75 USD |
May 2016 | 63.77 USD | 69.43 USD |
April 2016 | 64.91 USD | 70.67 USD |
March 2016 | 65.26 USD | 71.05 USD |
February 2016 | 59.08 USD | 64.32 USD |
January 2016 | 63.36 USD | 69.24 USD |
December 2015 | 68.94 USD | 75.34 USD |
November 2015 | 69.89 USD | 76.38 USD |
October 2015 | 68.58 USD | 74.95 USD |
September 2015 | 59.23 USD | 64.97 USD |
August 2015 | 58.39 USD | 64.05 USD |
July 2015 | 62.78 USD | 69.13 USD |
June 2015 | 58.52 USD | 64.44 USD |
May 2015 | 60.49 USD | 66.83 USD |
April 2015 | 60.19 USD | 66.50 USD |
March 2015 | 63.60 USD | 70.27 USD |
February 2015 | 58.40 USD | 64.52 USD |
January 2015 | 58.82 USD | 65.22 USD |
December 2014 | 58.49 USD | 64.85 USD |
November 2014 | 57.50 USD | 63.75 USD |
October 2014 | 55.53 USD | 61.80 USD |
September 2014 | 48.49 USD | 53.96 USD |
August 2014 | 50.58 USD | 56.29 USD |
July 2014 | 45.53 USD | 50.88 USD |
June 2014 | 47.86 USD | 53.48 USD |
May 2014 | 47.70 USD | 53.52 USD |
April 2014 | 42.83 USD | 48.05 USD |
March 2014 | 42.56 USD | 47.75 USD |
February 2014 | 41.13 USD | 46.15 USD |
January 2014 | 40.71 USD | 45.89 USD |
December 2013 | 42.63 USD | 48.05 USD |
November 2013 | 40.93 USD | 46.14 USD |
October 2013 | 39.91 USD | 45.19 USD |
September 2013 | 37.94 USD | 42.96 USD |
August 2013 | 36.11 USD | 40.89 USD |
July 2013 | 39.56 USD | 45.02 USD |
June 2013 | 37.68 USD | 42.88 USD |
May 2013 | 39.84 USD | 45.34 USD |
April 2013 | 36.40 USD | 41.59 USD |
March 2013 | 36.41 USD | 41.61 USD |
February 2013 | 34.13 USD | 39.00 USD |
January 2013 | 32.86 USD | 37.73 USD |
December 2012 | 30.24 USD | 34.73 USD |
November 2012 | 29.76 USD | 34.17 USD |
October 2012 | 30.83 USD | 35.61 USD |
September 2012 | 30.71 USD | 35.47 USD |
August 2012 | 29.65 USD | 34.24 USD |
July 2012 | 25.94 USD | 30.13 USD |
June 2012 | 27.01 USD | 31.37 USD |
May 2012 | 25.56 USD | 29.86 USD |
April 2012 | 26.89 USD | 31.41 USD |
March 2012 | 27.07 USD | 31.62 USD |
February 2012 | 26.87 USD | 31.38 USD |
January 2012 | 25.62 USD | 30.08 USD |
December 2011 | 25.40 USD | 29.82 USD |
November 2011 | 25.61 USD | 30.07 USD |
October 2011 | 26.23 USD | 30.98 USD |
September 2011 | 24.78 USD | 29.27 USD |
August 2011 | 27.24 USD | 32.18 USD |
July 2011 | 29.45 USD | 34.99 USD |
June 2011 | 29.44 USD | 34.98 USD |
May 2011 | 30.24 USD | 36.09 USD |
April 2011 | 30.20 USD | 36.04 USD |
March 2011 | 28.94 USD | 34.54 USD |
February 2011 | 28.36 USD | 33.85 USD |
January 2011 | 29.05 USD | 34.82 USD |
December 2010 | 30.42 USD | 36.46 USD |
November 2010 | 28.71 USD | 34.41 USD |
October 2010 | 28.42 USD | 34.22 USD |
September 2010 | 27.59 USD | 33.22 USD |
August 2010 | 23.90 USD | 28.77 USD |
July 2010 | 26.27 USD | 31.79 USD |
June 2010 | 25.69 USD | 31.08 USD |
May 2010 | 26.31 USD | 31.83 USD |
April 2010 | 27.41 USD | 33.28 USD |
March 2010 | 27.72 USD | 33.66 USD |
February 2010 | 26.03 USD | 31.61 USD |
January 2010 | 21.40 USD | 26.08 USD |
December 2009 | 22.95 USD | 27.97 USD |
November 2009 | 26.52 USD | 32.31 USD |
October 2009 | 22.53 USD | 29.26 USD |
September 2009 | 23.45 USD | 30.45 USD |
August 2009 | 22.35 USD | 29.02 USD |
July 2009 | 21.54 USD | 28.08 USD |
June 2009 | 20.01 USD | 26.08 USD |
May 2009 | 18.13 USD | 23.63 USD |
April 2009 | 18.41 USD | 24.10 USD |
March 2009 | 17.79 USD | 23.28 USD |
February 2009 | 17.62 USD | 23.06 USD |
January 2009 | 20.27 USD | 26.60 USD |
December 2008 | 18.20 USD | 23.89 USD |
November 2008 | 21.07 USD | 27.65 USD |
October 2008 | 25.88 USD | 34.04 USD |
September 2008 | 28.57 USD | 37.58 USD |
August 2008 | 27.96 USD | 36.77 USD |
July 2008 | 25.93 USD | 34.17 USD |
June 2008 | 21.82 USD | 28.76 USD |
May 2008 | 22.95 USD | 30.25 USD |
April 2008 | 20.99 USD | 27.71 USD |
March 2008 | 20.32 USD | 26.83 USD |
February 2008 | 18.65 USD | 24.62 USD |
January 2008 | 18.72 USD | 24.78 USD |
December 2007 | 21.79 USD | 28.84 USD |
November 2007 | 21.13 USD | 27.96 USD |
October 2007 | 21.90 USD | 29.04 USD |
September 2007 | 20.61 USD | 27.33 USD |
August 2007 | 21.17 USD | 28.07 USD |
July 2007 | 20.58 USD | 27.35 USD |
June 2007 | 23.03 USD | 30.60 USD |
May 2007 | 22.63 USD | 30.07 USD |
April 2007 | 19.20 USD | 25.56 USD |
March 2007 | 19.95 USD | 26.56 USD |
February 2007 | 19.44 USD | 25.88 USD |
January 2007 | 19.38 USD | 25.84 USD |
December 2006 | 18.88 USD | 25.17 USD |
November 2006 | 19.30 USD | 25.74 USD |
October 2006 | 18.24 USD | 24.37 USD |
September 2006 | 18.01 USD | 24.06 USD |
August 2006 | 17.80 USD | 23.78 USD |
July 2006 | 17.31 USD | 23.17 USD |
June 2006 | 17.08 USD | 22.86 USD |
May 2006 | 17.00 USD | 22.75 USD |
April 2006 | 17.17 USD | 23.02 USD |
March 2006 | 18.41 USD | 24.68 USD |
February 2006 | 18.48 USD | 24.77 USD |
January 2006 | 20.11 USD | 27.00 USD |
December 2005 | 18.64 USD | 25.02 USD |
November 2005 | 18.71 USD | 25.12 USD |
October 2005 | 16.97 USD | 22.81 USD |
September 2005 | 17.70 USD | 23.79 USD |
August 2005 | 18.55 USD | 24.94 USD |
July 2005 | 20.18 USD | 27.17 USD |
June 2005 | 19.14 USD | 25.77 USD |
May 2005 | 17.98 USD | 24.20 USD |
April 2005 | 17.56 USD | 23.68 USD |
March 2005 | 18.73 USD | 25.25 USD |
February 2005 | 18.36 USD | 24.75 USD |
January 2005 | 17.59 USD | 23.72 USD |
December 2004 | 17.59 USD | 23.72 USD |
November 2004 | 16.97 USD | 22.88 USD |
October 2004 | 15.37 USD | 20.73 USD |
September 2004 | 16.27 USD | 21.94 USD |
August 2004 | 16.97 USD | 22.88 USD |
July 2004 | 15.25 USD | 20.56 USD |
June 2004 | 16.73 USD | 22.56 USD |
May 2004 | 17.02 USD | 22.95 USD |
April 2004 | 16.43 USD | 22.16 USD |
March 2004 | 19.13 USD | 25.80 USD |
February 2004 | 18.68 USD | 25.19 USD |
January 2004 | 18.76 USD | 25.30 USD |
December 2003 | 16.76 USD | 22.60 USD |
November 2003 | 17.15 USD | 23.13 USD |
October 2003 | 15.44 USD | 20.82 USD |
September 2003 | 17.07 USD | 23.02 USD |
August 2003 | 17.37 USD | 23.42 USD |
July 2003 | 17.04 USD | 22.98 USD |
June 2003 | 17.12 USD | 23.09 USD |
May 2003 | 16.72 USD | 22.55 USD |
April 2003 | 16.84 USD | 22.70 USD |
March 2003 | 19.40 USD | 26.16 USD |
February 2003 | 18.73 USD | 25.25 USD |
January 2003 | 17.39 USD | 23.45 USD |
December 2002 | 17.98 USD | 24.25 USD |
November 2002 | 16.86 USD | 22.73 USD |
October 2002 | 19.68 USD | 26.53 USD |
September 2002 | 18.47 USD | 24.91 USD |
August 2002 | 16.92 USD | 22.82 USD |
July 2002 | 15.49 USD | 20.89 USD |
June 2002 | 14.17 USD | 19.11 USD |
May 2002 | 15.69 USD | 21.15 USD |
April 2002 | 16.43 USD | 22.15 USD |
March 2002 | 15.47 USD | 20.86 USD |
February 2002 | 15.22 USD | 20.52 USD |
January 2002 | 13.65 USD | 18.40 USD |
December 2001 | 13.55 USD | 18.27 USD |
November 2001 | 14.41 USD | 19.43 USD |
October 2001 | 16.61 USD | 22.40 USD |
September 2001 | 14.58 USD | 19.66 USD |
August 2001 | 16.05 USD | 21.64 USD |
July 2001 | 15.95 USD | 21.51 USD |
June 2001 | 14.87 USD | 20.05 USD |
May 2001 | 12.83 USD | 17.30 USD |
April 2001 | 13.48 USD | 18.18 USD |
March 2001 | 10.46 USD | 14.10 USD |
February 2001 | 13.87 USD | 18.70 USD |
January 2001 | 13.35 USD | 18.00 USD |
December 2000 | 11.96 USD | 16.13 USD |
November 2000 | 11.12 USD | 15.00 USD |
October 2000 | 11.12 USD | 15.00 USD |
September 2000 | 8.90 USD | 12.00 USD |
August 2000 | 7.60 USD | 10.25 USD |
July 2000 | 6.68 USD | 9.00 USD |
June 2000 | 6.58 USD | 8.88 USD |
May 2000 | 6.72 USD | 9.06 USD |
April 2000 | 6.68 USD | 9.00 USD |
March 2000 | 7.60 USD | 10.25 USD |
February 2000 | 7.18 USD | 9.69 USD |
January 2000 | 7.79 USD | 10.50 USD |
December 1999 | 7.60 USD | 10.25 USD |
November 1999 | 9.64 USD | 13.00 USD |
October 1999 | 9.87 USD | 13.31 USD |
September 1999 | 10.20 USD | 13.75 USD |
August 1999 | 9.32 USD | 12.56 USD |
July 1999 | 9.97 USD | 13.44 USD |
June 1999 | 14.37 USD | 19.38 USD |
May 1999 | 12.28 USD | 16.56 USD |
April 1999 | 13.16 USD | 17.75 USD |
March 1999 | 19.75 USD | 26.63 USD |
February 1999 | 24.38 USD | 32.88 USD |
January 1999 | 22.34 USD | 30.13 USD |
December 1998 | 21.09 USD | 28.44 USD |
November 1998 | 19.88 USD | 26.81 USD |
October 1998 | 17.06 USD | 23.00 USD |
September 1998 | 20.95 USD | 28.25 USD |
August 1998 | 17.71 USD | 23.88 USD |
July 1998 | 22.62 USD | 61.00 USD |
June 1998 | 23.58 USD | 63.59 USD |
May 1998 | 23.18 USD | 62.50 USD |
April 1998 | 21.81 USD | 58.81 USD |
March 1998 | 20.02 USD | 54.00 USD |
February 1998 | 21.95 USD | 59.19 USD |
January 1998 | 19.42 USD | 52.38 USD |
December 1997 | 17.89 USD | 48.25 USD |
November 1997 | 17.43 USD | 47.00 USD |
October 1997 | 14.74 USD | 39.75 USD |
September 1997 | 15.25 USD | 41.13 USD |
August 1997 | 13.91 USD | 37.50 USD |
July 1997 | 14.28 USD | 38.50 USD |
June 1997 | 13.86 USD | 37.38 USD |
May 1997 | 13.49 USD | 36.38 USD |
April 1997 | 12.14 USD | 32.75 USD |
March 1997 | 9.04 USD | 24.38 USD |
February 1997 | 9.36 USD | 25.25 USD |
January 1997 | 11.08 USD | 29.88 USD |
December 1996 | 16.13 USD | 43.50 USD |
November 1996 | 12.98 USD | 35.00 USD |
October 1996 | 14.00 USD | 37.75 USD |
September 1996 | 12.56 USD | 33.88 USD |
August 1996 | 11.40 USD | 30.75 USD |
July 1996 | 10.75 USD | 29.00 USD |
June 1996 | 11.87 USD | 32.00 USD |
May 1996 | 12.70 USD | 34.25 USD |
April 1996 | 12.05 USD | 32.50 USD |
March 1996 | 11.12 USD | 30.00 USD |
February 1996 | 12.70 USD | 34.25 USD |
January 1996 | 12.14 USD | 32.75 USD |
December 1995 | 11.96 USD | 32.25 USD |
November 1995 | 15.02 USD | 40.50 USD |
October 1995 | 12.52 USD | 33.75 USD |
September 1995 | 15.62 USD | 42.13 USD |
August 1995 | 10.89 USD | 29.38 USD |
July 1995 | 9.87 USD | 53.25 USD |
June 1995 | 8.99 USD | 48.50 USD |
May 1995 | 7.88 USD | 42.50 USD |
April 1995 | 7.32 USD | 39.50 USD |
March 1995 | 7.42 USD | 40.00 USD |
February 1995 | 6.14 USD | 33.13 USD |
January 1995 | 6.51 USD | 35.13 USD |
December 1994 | 6.95 USD | 37.50 USD |
November 1994 | 5.75 USD | 31.00 USD |
October 1994 | 5.17 USD | 27.88 USD |
September 1994 | 4.91 USD | 26.50 USD |
August 1994 | 4.17 USD | 22.50 USD |
July 1994 | 3.38 USD | 18.25 USD |
June 1994 | 3.59 USD | 19.38 USD |
May 1994 | 3.80 USD | 20.50 USD |
April 1994 | 5.19 USD | 28.00 USD |
March 1994 | 4.36 USD | 23.50 USD |
February 1994 | 5.15 USD | 27.75 USD |
January 1994 | 4.40 USD | 23.75 USD |
December 1993 | 3.48 USD | 18.75 USD |
November 1993 | 3.20 USD | 17.25 USD |
October 1993 | 3.66 USD | 19.75 USD |
September 1993 | 3.62 USD | 19.50 USD |
August 1993 | 3.48 USD | 18.75 USD |
July 1993 | 3.38 USD | 18.25 USD |
June 1993 | 3.38 USD | 18.25 USD |
May 1993 | 3.29 USD | 17.75 USD |
April 1993 | 2.83 USD | 15.25 USD |
March 1993 | 3.01 USD | 16.25 USD |
February 1993 | 2.60 USD | 14.00 USD |
January 1993 | 3.38 USD | 18.25 USD |
December 1992 | 3.27 USD | 17.63 USD |
November 1992 | 2.90 USD | 15.63 USD |
October 1992 | 2.78 USD | 15.00 USD |
September 1992 | 2.18 USD | 11.75 USD |
August 1992 | 2.09 USD | 11.25 USD |
July 1992 | 1.90 USD | 10.25 USD |
June 1992 | 1.72 USD | 9.25 USD |
STE
List: Contenders
Price: 224.82USD
Dividend Yield: 0.91%
Forward Dividend Yield: 0.93%
Payout Ratio: 36.49%
Dividend Per Share: 2.08 USD
Earnings Per Share: 5.70 USD
P/E Ratio: 40.89
Exchange: NYQ
Sector: Healthcare
Industry: Medical Devices
Volume: 489871
Ebitda: 149.1 millionMarket Capitalization: 22.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: 7.66%
DGR5: 7.98%
DGR10: 8.65%