NYSE:STE | Historical Stock Price | STERIS plc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-06-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.90$5.48$15.82$45.65$131.71$380.041992-06-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$36.46$41.11174,500——
2010-12-30$37.01$41.7379,000——
2010-12-29$37.23$41.9893,400——
2010-12-28$37.45$42.22131,800——
2010-12-27$37.24$41.99102,000——
2010-12-23$37.03$41.75114,100——
2010-12-22$37.12$41.85243,300——
2010-12-21$37.33$42.09209,000——
2010-12-20$37.52$42.30230,800——
2010-12-17$37.83$42.65412,100——
2010-12-16$37.78$42.60227,800——
2010-12-15$37.26$42.01227,200——
2010-12-14$37.31$42.07195,700——
2010-12-13$36.76$41.45163,900——
2010-12-10$37.11$41.84196,200——
2010-12-09$36.24$40.86255,200——
2010-12-08$36.01$40.60241,500——
2010-12-07$35.83$40.40518,100——
2010-12-06$36.08$40.68199,700——
2010-12-03$36.17$40.78170,300——
2010-12-02$35.95$40.53210,500——
2010-12-01$35.38$39.89293,500——
2010-11-30$34.41$38.80343,200——
2010-11-29$34.60$39.01206,800——
2010-11-26$34.87$39.3158,400——
2010-11-24$34.98$39.44192,400——
2010-11-23$34.33$38.71275,000——
2010-11-22$34.48$38.88212,900——
2010-11-19$34.28$38.48238,400——
2010-11-18$34.22$38.41169,300——
2010-11-17$33.77$37.91287,000——
2010-11-16$34.23$38.42443,100——
2010-11-15$34.71$38.96215,600——
2010-11-12$34.60$38.84393,900——
2010-11-11$34.49$38.72213,100——
2010-11-10$34.63$38.87279,200——
2010-11-09$34.30$38.50240,200——
2010-11-08$34.62$38.86218,000——
2010-11-05$34.77$39.03282,300——
2010-11-04$34.91$39.19622,100——
2010-11-03$34.67$38.92804,000——
2010-11-02$35.25$39.57372,600——
2010-11-01$34.30$38.50377,300——
2010-10-29$34.22$38.41203,400——
2010-10-28$34.04$38.21160,400——
2010-10-27$33.93$38.09222,300——
2010-10-26$34.27$38.47163,600——
2010-10-25$34.27$38.47125,700——
2010-10-22$33.94$38.10127,900——
2010-10-21$33.71$37.84305,900——
2010-10-20$33.71$37.84205,200——
2010-10-19$33.35$37.44301,100——
2010-10-18$34.30$38.50232,000——
2010-10-15$34.23$38.42309,600——
2010-10-14$34.54$38.77291,400——
2010-10-13$34.37$38.58400,100——
2010-10-12$34.11$38.29336,000——
2010-10-11$34.16$38.35135,300——
2010-10-08$34.18$38.37262,800——
2010-10-07$34.13$38.31254,800——
2010-10-06$33.99$38.16204,800——
2010-10-05$33.83$37.98420,900——
2010-10-04$32.82$36.84272,700——
2010-10-01$33.43$37.53321,500——
2010-09-30$33.22$37.29406,700——
2010-09-29$33.16$37.22302,300——
2010-09-28$33.28$37.36306,400——
2010-09-27$33.11$37.17228,600——
2010-09-24$33.31$37.39284,700——
2010-09-23$32.50$36.48283,500——
2010-09-22$32.99$37.03314,200——
2010-09-21$33.15$37.21227,200——
2010-09-20$33.27$37.35275,700——
2010-09-17$32.57$36.56381,200——
2010-09-16$31.87$35.78353,900——
2010-09-15$32.36$36.33292,100——
2010-09-14$31.95$35.87323,800——
2010-09-13$31.58$35.45309,200——
2010-09-10$30.79$34.56183,300——
2010-09-09$30.62$34.37179,200——
2010-09-08$30.57$34.32307,600——
2010-09-07$30.24$33.95343,300——
2010-09-03$30.54$34.28237,600——
2010-09-02$29.90$33.56232,000——
2010-09-01$29.22$32.80399,800——
2010-08-31$28.77$32.30578,400——
2010-08-30$28.99$32.54366,300——
2010-08-27$29.49$33.10231,900——
2010-08-26$28.93$32.48367,900——
2010-08-25$28.73$32.25288,500——
2010-08-24$28.35$31.82274,100——
2010-08-23$29.04$32.60226,800——
2010-08-20$29.42$33.03416,800——
2010-08-19$29.95$33.45433,300——
2010-08-18$30.96$34.58225,500——
2010-08-17$30.81$34.41291,100——
2010-08-16$30.17$33.70220,400——
2010-08-13$30.17$33.70307,600——
2010-08-12$30.71$34.30313,900——
2010-08-11$30.90$34.51444,400——
2010-08-10$32.21$35.98269,000——
2010-08-09$32.50$36.30317,900——
2010-08-06$32.06$35.81399,100——
2010-08-05$32.23$36.00200,600——
2010-08-04$32.34$36.12293,800——
2010-08-03$31.99$35.73287,800——
2010-08-02$32.12$35.88354,600——
2010-07-30$31.79$35.51358,100——
2010-07-29$31.34$35.00356,400——
2010-07-28$30.94$34.56312,800——
2010-07-27$31.91$35.64341,100——
2010-07-26$31.50$35.18314,000——
2010-07-23$30.87$34.48299,600——
2010-07-22$30.64$34.22506,100——
2010-07-21$29.82$33.31362,300——
2010-07-20$30.46$34.02354,800——
2010-07-19$29.98$33.49355,300——
2010-07-16$30.13$33.65398,300——
2010-07-15$31.19$34.84374,100——
2010-07-14$31.79$35.51222,200——
2010-07-13$31.90$35.63436,200——
2010-07-12$31.05$34.68286,400——
2010-07-09$31.31$34.97373,600——
2010-07-08$31.32$34.98335,300——
2010-07-07$31.23$34.88520,300——
2010-07-06$30.41$33.97309,300——
2010-07-02$30.62$34.20193,200——
2010-07-01$30.70$34.29382,900——
2010-06-30$31.08$34.71319,300——
2010-06-29$31.49$35.17364,300——
2010-06-28$32.05$35.80188,600——
2010-06-25$31.69$35.40539,600——
2010-06-24$31.68$35.38412,200——
2010-06-23$31.80$35.52256,300——
2010-06-22$32.26$36.03283,800——
2010-06-21$32.59$36.40338,200——
2010-06-18$32.59$36.40505,700——
2010-06-17$32.60$36.41283,100——
2010-06-16$32.29$36.07297,600——
2010-06-15$32.45$36.24377,600——
2010-06-14$32.15$35.91498,500——
2010-06-11$31.42$35.09422,800——
2010-06-10$30.43$33.99482,800——
2010-06-09$30.18$33.71853,400——
2010-06-08$30.09$33.61616,400——
2010-06-07$30.11$33.63561,500——
2010-06-04$30.40$33.95419,100——
2010-06-03$31.55$35.24762,900——
2010-06-02$31.41$35.08889,700——
2010-06-01$30.96$34.58345,000——
2010-05-28$31.83$35.55352,900——
2010-05-27$32.06$35.81340,900——
2010-05-26$31.28$34.94387,300——
2010-05-25$31.34$35.00385,700——
2010-05-24$31.85$35.45311,200——
2010-05-21$31.90$35.51549,000——
2010-05-20$31.87$35.47684,200——
2010-05-19$32.97$36.70561,400——
2010-05-18$33.43$37.21372,400——
2010-05-17$33.58$37.38513,700——
2010-05-14$33.04$36.78615,800——
2010-05-13$33.32$37.09402,700——
2010-05-12$33.37$37.14813,000——
2010-05-11$33.37$37.14523,800——
2010-05-10$32.86$36.58703,200——
2010-05-07$32.06$35.681,214,900——
2010-05-06$32.97$36.701,112,500——
2010-05-05$34.31$38.19757,900——
2010-05-04$33.51$37.30677,100——
2010-05-03$33.87$37.70447,500——
2010-04-30$33.28$37.04565,000——
2010-04-29$34.24$38.11319,900——
2010-04-28$33.99$37.83292,200——
2010-04-27$34.02$37.87484,500——
2010-04-26$34.48$38.38357,100——
2010-04-23$34.92$38.87413,200——
2010-04-22$34.91$38.86609,100——
2010-04-21$35.46$39.47463,000——
2010-04-20$36.21$40.30703,200——
2010-04-19$35.85$39.90358,600——
2010-04-16$35.68$39.71308,100——
2010-04-15$35.66$39.69261,600——
2010-04-14$36.00$40.07297,200——
2010-04-13$35.51$39.52398,900——
2010-04-12$35.65$39.68796,000——
2010-04-09$35.11$39.08694,300——
2010-04-08$34.67$38.59975,000——
2010-04-07$35.78$39.833,145,000——
2010-04-06$33.96$37.80251,400——
2010-04-05$34.29$38.17255,400——
2010-04-01$34.12$37.98257,000——
2010-03-31$33.66$37.47327,000——
2010-03-30$34.16$38.02219,800——
2010-03-29$34.18$38.04238,100——
2010-03-26$34.02$37.87311,500——
2010-03-25$34.23$38.10482,700——
2010-03-24$33.58$37.38244,000——
2010-03-23$34.05$37.90320,000——
2010-03-22$33.80$37.62696,700——
2010-03-19$33.54$37.33744,900——
2010-03-18$33.32$37.09333,200——
2010-03-17$32.86$36.58747,200——
2010-03-16$32.99$36.72482,700——
2010-03-15$32.40$36.06210,900——
2010-03-12$32.34$36.00245,500——
2010-03-11$32.37$36.03301,600——
2010-03-10$32.34$36.00295,700——
2010-03-09$32.00$35.62282,500——
2010-03-08$31.82$35.42208,200——
2010-03-05$32.22$35.86378,400——
2010-03-04$31.60$35.17220,200——
2010-03-03$31.88$35.48595,500——
2010-03-02$32.45$36.12584,700——
2010-03-01$32.17$35.81312,100——
2010-02-26$31.61$35.18325,800——
2010-02-25$31.40$34.95222,600——
2010-02-24$31.63$35.21419,800——
2010-02-23$31.05$34.56523,500——
2010-02-22$31.24$34.77344,800——
2010-02-19$31.61$35.18669,900——
2010-02-18$31.41$34.84551,200——
2010-02-17$30.83$34.20516,400——
2010-02-16$30.84$34.21340,000——
2010-02-12$30.59$33.93459,100——
2010-02-11$30.36$33.67316,400——
2010-02-10$30.22$33.52400,700——
2010-02-09$30.29$33.60587,400——
2010-02-08$30.26$33.56586,300——
2010-02-05$29.69$32.93559,700——
2010-02-04$29.73$32.981,214,300——
2010-02-03$29.98$33.251,556,100——
2010-02-02$29.53$32.753,792,000——
2010-02-01$26.08$28.931,284,700——
2010-01-29$26.08$28.93692,300——
2010-01-28$26.12$28.97771,400——
2010-01-27$26.44$29.33946,000——
2010-01-26$26.75$29.67516,700——
2010-01-25$26.96$29.90342,500——
2010-01-22$26.82$29.75531,300——
2010-01-21$27.06$30.011,271,100——
2010-01-20$27.41$30.40915,000——
2010-01-19$27.66$30.68524,600——
2010-01-15$27.62$30.64520,500——
2010-01-14$27.60$30.61294,700——
2010-01-13$27.78$30.81346,100——
2010-01-12$27.35$30.34506,100——
2010-01-11$27.66$30.68393,100——
2010-01-08$27.68$30.70325,200——
2010-01-07$27.82$30.86538,300——
2010-01-06$28.23$31.31570,000——
2010-01-05$28.26$31.34631,500——
2010-01-04$28.29$31.38435,300——