About
Profile
STERIS is a leading provider of infection prevention and procedural products and services, focused primarily on the critical markets of healthcare, pharmaceutical and research and medical devices. Our MISSION IS TO HELP OUR CUSTOMERS CREATE A HEALTHIER AN
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
STE
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Steris Q3 2024 Earnings Preview
- Steris declares $0.52 dividend
- Goldman Sachs 2024 stock strategy - high quality
- Steris beats Q2 top and bottom line estimates; reaffirms FY23 outlook
- Steris Q2 2024 Earnings Preview
- Steris declares $0.52 dividend
- Quant stock news sentiment measure keeps improving - BofA
- JPMorgan says time to buy MedTech based on past
- Steris Non-GAAP EPS of $2.00 beats by $0.14, revenue of $1.28B beats by $70M
- Steris Q1 2024 Earnings Preview
- Steris raises dividend by 11% to $0.52
- Becton, Dickinson selling surgical instrumentation unit to STERIS for $540M
- Morgan Stanley's top medtech picks are Medtronic, Alphatec, Becton Dickinson
- Steris Non-GAAP EPS of $2.30 beats by $0.15, revenue of $1.38B beats by $110M
- Steris Q4 2023 Earnings Preview
- Steris declares $0.47 dividend, announces $500M buyback
- Steris lower as Piper Sandler downgrades on the outlook
- EPA proposes new measures to cut emissions of carcinogenic gas ethylene oxide
- Steris falls 10% on Q3 revenue, profit miss, 2023 profit guidance lowered
- Steris Non-GAAP EPS of $2.02 misses by $0.17, revenue of $1.22B misses by $50M
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 26, 2023 | 200.44 | 201.24 |
202.82
|
198.83
|
333K | -0.38% | ||||
| May 25, 2023 | 201.21 | 200.06 |
201.46
|
196.32
|
442K | 0.18% | ||||
| May 24, 2023 | 200.84 | 200.72 |
202.11
|
198.58
|
364K | -0.52% | ||||
| May 23, 2023 | 201.88 | 205.91 |
207.11
|
201.77
|
441K | -2.44% | ||||
| May 22, 2023 | 206.92 | 205.52 |
208.27
|
205.12
|
281K | 0.59% | ||||
| May 19, 2023 | 205.7 | 207.91 |
207.91
|
204.55
|
444K | -0.52% | ||||
| May 18, 2023 | 206.77 | 206.06 |
207.22
|
204.69
|
333K | 0.46% | ||||
| May 17, 2023 | 205.82 | 208.12 |
208.12
|
204.42
|
440K | -1.01% | ||||
| May 16, 2023 | 207.93 | 209.98 |
210.29
|
206.73
|
326K | -1.38% | ||||
| May 15, 2023 | 210.83 | 211.31 |
212.82
|
210.07
|
476K | -0.01% | ||||
| May 12, 2023 | 210.85 | 208 |
211.26
|
206.19
|
778K | 1.37% | ||||
| May 11, 2023 | 208 | 199.49 |
211.68
|
198.11
|
1.4M | 9.83% | ||||
| May 10, 2023 | 189.39 | 188.53 |
190.07
|
187.07
|
587K | 1.21% | ||||
| May 9, 2023 | 187.12 | 186.69 |
187.58
|
185.22
|
509K | -0.98% | ||||
| May 8, 2023 | 188.98 | 188.41 |
189.47
|
185.34
|
412K | -0.11% | ||||
| May 5, 2023 | 189.18 | 190.13 |
190.56
|
186.03
|
509K | 0.16% | ||||
| May 4, 2023 | 188.88 | 190.48 |
190.48
|
186.76
|
477K | 0.64% | ||||
| May 3, 2023 | 187.68 | 192.01 |
192.07
|
187.23
|
396K | -1.25% | ||||
| May 2, 2023 | 190.05 | 190.68 |
191.77
|
188.01
|
355K | -1.07% | ||||
| May 1, 2023 | 192.11 | 188.23 |
192.46
|
187.79
|
567K | 1.89% | ||||
| Apr 28, 2023 | 188.55 | 186.18 |
189.76
|
186.18
|
281K | 1.45% | ||||
| Apr 27, 2023 | 185.85 | 183.16 |
185.92
|
181.78
|
281K | 1.64% | ||||
| Apr 26, 2023 | 182.85 | 180.75 |
183.63
|
180.54
|
290K | 0.56% | ||||
| Apr 25, 2023 | 181.84 | 186.5 |
186.5
|
181.78
|
294K | -3.02% | ||||
| Apr 24, 2023 | 187.5 | 188.15 |
188.74
|
186.43
|
273K | 0.23% | ||||
| Apr 21, 2023 | 187.07 | 186.86 |
188.43
|
185.57
|
331K | 0.88% | ||||
| Apr 20, 2023 | 185.44 | 186.17 |
186.23
|
183.71
|
329K | -0.7% | ||||
| Apr 19, 2023 | 186.75 | 184 |
186.79
|
182.6
|
551K | 1.62% | ||||
| Apr 18, 2023 | 183.77 | 188.94 |
188.94
|
182.72
|
549K | -2.32% | ||||
| Apr 17, 2023 | 188.14 | 187.2 |
188.2
|
186.38
|
377K | 0.86% | ||||
| Apr 14, 2023 | 186.53 | 190.52 |
190.52
|
184.89
|
560K | -4.4% | ||||
| Apr 13, 2023 | 195.12 | 194.27 |
195.39
|
193.29
|
351K | 0.83% | ||||
| Apr 12, 2023 | 193.51 | 197.03 |
197.34
|
192.93
|
356K | -0.95% | ||||
| Apr 11, 2023 | 195.36 | 193.63 |
195.71
|
193.26
|
259K | 1.62% | ||||
| Apr 10, 2023 | 192.24 | 191.99 |
192.31
|
190.15
|
289K | -0.45% | ||||
| Apr 6, 2023 | 193.1 | 192.51 |
193.31
|
191.03
|
241K | 0.44% | ||||
| Apr 5, 2023 | 192.25 | 191.25 |
193.5
|
189.91
|
233K | 0.51% | ||||
| Apr 4, 2023 | 191.27 | 191.27 |
192.76
|
190.21
|
322K | 0.39% | ||||
| Apr 3, 2023 | 190.52 | 190.73 |
191.48
|
188.67
|
496K | -0.4% | ||||
| Mar 31, 2023 | 191.28 | 190.15 |
191.39
|
189.4
|
405K | 1.31% | ||||
| Mar 30, 2023 | 188.8 | 189.32 |
190.05
|
187.51
|
382K | 0.71% | ||||
| Mar 29, 2023 | 187.46 | 186.44 |
187.7
|
185.85
|
265K | 1.16% | ||||
| Mar 28, 2023 | 185.31 | 185.64 |
187.23
|
184.54
|
253K | -0.54% | ||||
| Mar 27, 2023 | 186.32 | 187.54 |
188.95
|
186.15
|
448K | 0.60% | ||||
| Mar 24, 2023 | 185.2 | 181.29 |
185.46
|
180.94
|
322K | 2.08% | ||||
| Mar 23, 2023 | 181.42 | 181.85 |
184.61
|
181.22
|
469K | -0.01% | ||||
| Mar 22, 2023 | 181.44 | 184.61 |
185.91
|
181.21
|
410K | -1.65% | ||||
| Mar 21, 2023 | 184.49 | 182.05 |
184.76
|
182.05
|
516K | 1.78% | ||||
| Mar 20, 2023 | 181.26 | 176.58 |
181.56
|
176.1
|
573K | 2.66% | ||||
| Mar 17, 2023 | 176.56 | 178.63 |
178.63
|
176.17
|
1.0M | -1.21% | ||||
| Mar 16, 2023 | 178.72 | 174.78 |
179.61
|
174.23
|
427K | 1.32% | ||||
| Mar 15, 2023 | 176.39 | 174.97 |
176.46
|
173.21
|
562K | -1.2% | ||||
| Mar 14, 2023 | 178.54 | 181.61 |
181.71
|
175.95
|
743K | -0.03% | ||||
| Mar 13, 2023 | 178.6 | 175.99 |
183.06
|
175.36
|
674K | 0.62% | ||||
| Mar 10, 2023 | 177.5 | 182.25 |
182.51
|
176.72
|
773K | -2.75% | ||||
| Mar 9, 2023 | 182.52 | 181.17 |
184.9
|
180.55
|
635K | 1.24% | ||||
| Mar 8, 2023 | 180.29 | 181.08 |
182.12
|
180.01
|
538K | -0.77% | ||||
| Mar 7, 2023 | 181.69 | 186.2 |
186.83
|
181.01
|
458K | -2.4% | ||||
| Mar 6, 2023 | 186.16 | 189.94 |
190.23
|
185.41
|
615K | -2% | ||||
| Mar 3, 2023 | 189.95 | 189.97 |
190.71
|
189.16
|
476K | 0% | ||||