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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$67.39$84.65427,000——
2016-12-29$67.54$84.84383,700——
2016-12-28$67.76$85.12346,700——
2016-12-27$68.87$86.51294,400——
2016-12-23$69.09$86.79282,200——
2016-12-22$69.05$86.74490,500——
2016-12-21$68.35$85.86396,200——
2016-12-20$69.08$86.78402,500——
2016-12-19$68.91$86.56487,300——
2016-12-16$68.88$86.532,146,200——
2016-12-15$69.50$87.311,055,400——
2016-12-14$68.82$86.45902,500——
2016-12-13$69.13$86.84521,700——
2016-12-12$67.98$85.40800,000——
2016-12-09$67.20$84.42413,400——
2016-12-08$67.46$84.74404,300——
2016-12-07$67.01$84.18536,900——
2016-12-06$66.21$83.17307,300——
2016-12-05$65.50$82.28496,000——
2016-12-02$65.05$81.72535,100——
2016-12-01$64.65$81.21513,600——
2016-11-30$65.61$82.42450,300——
2016-11-29$66.89$84.03358,600——
2016-11-28$66.87$84.00321,300——
2016-11-25$67.08$84.27102,700——
2016-11-23$66.80$83.91276,200——
2016-11-22$66.24$83.21688,100——
2016-11-21$66.69$83.78698,900——
2016-11-18$66.22$82.83381,600——
2016-11-17$66.41$83.07472,500——
2016-11-16$66.51$83.20479,600——
2016-11-15$66.91$83.70392,600——
2016-11-14$65.35$81.74736,800——
2016-11-11$64.81$81.07757,100——
2016-11-10$65.97$82.52507,100——
2016-11-09$66.19$82.80773,400——
2016-11-08$66.34$82.98469,100——
2016-11-07$66.70$83.43705,500——
2016-11-04$65.34$81.73714,200——
2016-11-03$64.40$80.56847,000——
2016-11-02$65.66$82.13875,400——
2016-11-01$66.36$83.01553,300——
2016-10-31$66.82$83.58583,800——
2016-10-28$66.92$83.71593,500——
2016-10-27$66.92$83.71526,100——
2016-10-26$67.92$84.96517,400——
2016-10-25$68.34$85.49605,500——
2016-10-24$68.12$85.21570,000——
2016-10-21$68.37$85.52441,000——
2016-10-20$69.15$86.50343,200——
2016-10-19$69.00$86.31429,500——
2016-10-18$69.29$86.67211,300——
2016-10-17$69.01$86.32497,800——
2016-10-14$69.56$87.01306,200——
2016-10-13$69.80$87.31622,500——
2016-10-12$69.79$87.30343,700——
2016-10-11$69.85$87.37419,800——
2016-10-10$72.19$90.30370,000——
2016-10-07$71.27$89.15609,200——
2016-10-06$71.99$90.05579,900——
2016-10-05$72.18$90.29513,800——
2016-10-04$71.54$89.49502,800——
2016-10-03$72.23$90.35422,200——
2016-09-30$73.10$91.44622,000——
2016-09-29$72.63$90.85529,700——
2016-09-28$73.16$91.51420,200——
2016-09-27$73.12$91.46368,300——
2016-09-26$73.02$91.34484,100——
2016-09-23$73.12$91.46338,100——
2016-09-22$73.90$92.44406,500——
2016-09-21$73.67$92.15604,100——
2016-09-20$72.82$91.09563,200——
2016-09-19$71.75$89.75389,200——
2016-09-16$71.27$89.15843,900——
2016-09-15$70.50$88.19480,900——
2016-09-14$70.00$87.56658,000——
2016-09-13$70.02$87.59432,100——
2016-09-12$71.36$89.26497,600——
2016-09-09$70.49$88.17716,900——
2016-09-08$71.15$89.00384,900——
2016-09-07$71.44$89.36478,000——
2016-09-06$71.24$89.11508,100——
2016-09-02$71.00$88.81474,300——
2016-09-01$70.11$87.70310,700——
2016-08-31$70.68$88.41321,600——
2016-08-30$70.98$88.79318,200——
2016-08-29$70.56$88.26249,000——
2016-08-26$70.14$87.74504,700——
2016-08-25$69.60$86.71384,200——
2016-08-24$69.21$86.23533,600——
2016-08-23$70.09$87.32373,700——
2016-08-22$70.36$87.66358,800——
2016-08-19$70.83$88.24320,300——
2016-08-18$71.00$88.46276,100——
2016-08-17$70.39$87.70345,000——
2016-08-16$71.10$88.58500,300——
2016-08-15$71.69$89.31257,200——
2016-08-12$71.23$88.74301,900——
2016-08-11$71.57$89.17460,300——
2016-08-10$71.40$88.95619,800——
2016-08-09$72.64$90.50651,800——
2016-08-08$72.58$90.42866,700——
2016-08-05$72.47$90.29634,600——
2016-08-04$70.64$88.01384,000——
2016-08-03$70.64$88.01587,800——
2016-08-02$70.76$88.16438,000——
2016-08-01$71.41$88.97627,900——
2016-07-29$70.95$88.39964,500——
2016-07-28$70.33$87.62348,500——
2016-07-27$70.28$87.56811,100——
2016-07-26$69.02$85.99456,700——
2016-07-25$68.24$85.02675,200——
2016-07-22$69.41$86.47529,900——
2016-07-21$68.27$85.05484,700——
2016-07-20$69.09$86.08753,100——
2016-07-19$68.48$85.32472,100——
2016-07-18$68.82$85.74537,100——
2016-07-15$68.80$85.71463,600——
2016-07-14$69.03$86.00686,000——
2016-07-13$69.03$86.00372,100——
2016-07-12$69.38$86.441,152,600——
2016-07-11$69.09$86.08527,500——
2016-07-08$69.16$86.16806,500——
2016-07-07$68.19$84.95500,400——
2016-07-06$68.07$84.80730,100——
2016-07-05$67.79$84.46913,400——
2016-07-01$68.89$85.83435,700——
2016-06-30$68.75$85.65804,700——
2016-06-29$67.36$83.92924,200——
2016-06-28$65.02$81.001,348,100——
2016-06-27$63.28$78.841,711,000——
2016-06-24$65.44$81.539,755,200——
2016-06-23$69.39$86.451,406,100——
2016-06-22$67.15$83.66809,300——
2016-06-21$67.51$84.11873,200——
2016-06-20$67.66$84.291,137,200——
2016-06-17$67.39$83.961,384,200——
2016-06-16$66.60$82.971,152,200——
2016-06-15$67.15$83.66831,000——
2016-06-14$67.75$84.41714,000——
2016-06-13$68.38$85.191,278,400——
2016-06-10$70.74$88.13529,400——
2016-06-09$71.67$89.29369,000——
2016-06-08$71.55$89.14483,100——
2016-06-07$70.83$88.24609,600——
2016-06-06$70.27$87.55631,200——
2016-06-03$70.50$87.52929,200——
2016-06-02$69.82$86.68505,700——
2016-06-01$69.72$86.55663,600——
2016-05-31$69.43$86.19598,500——
2016-05-27$69.38$86.13580,900——
2016-05-26$68.40$84.91765,100——
2016-05-25$69.42$86.18538,800——
2016-05-24$69.87$86.74734,200——
2016-05-23$68.69$85.27549,700——
2016-05-20$69.87$86.74752,900——
2016-05-19$70.00$86.901,031,800——
2016-05-18$68.75$85.352,404,200——
2016-05-17$70.37$87.36868,500——
2016-05-16$72.36$89.83684,900——
2016-05-13$71.16$88.34480,800——
2016-05-12$71.76$89.08484,400——
2016-05-11$71.69$89.00277,100——
2016-05-10$72.49$89.99379,500——
2016-05-09$72.06$89.46383,900——
2016-05-06$71.31$88.53441,300——
2016-05-05$71.38$88.61365,800——
2016-05-04$70.52$87.55690,800——
2016-05-03$69.60$86.40509,200——
2016-05-02$70.59$87.63790,200——
2016-04-29$70.67$87.73427,000——
2016-04-28$71.40$88.64406,500——
2016-04-27$72.41$89.89386,400——
2016-04-26$72.79$90.36384,900——
2016-04-25$72.04$89.43543,700——
2016-04-22$72.93$90.54462,000——
2016-04-21$72.94$90.55435,500——
2016-04-20$72.55$90.07311,100——
2016-04-19$72.54$90.05414,600——
2016-04-18$72.65$90.19444,300——
2016-04-15$71.31$88.53444,400——
2016-04-14$71.54$88.811,095,800——
2016-04-13$71.82$89.16544,000——
2016-04-12$70.95$88.08548,800——
2016-04-11$70.14$87.07514,100——
2016-04-08$70.17$87.11311,000——
2016-04-07$69.72$86.55442,400——
2016-04-06$70.20$87.15834,300——
2016-04-05$69.20$85.91797,200——
2016-04-04$70.52$87.55686,200——
2016-04-01$72.25$89.69634,100——
2016-03-31$71.05$88.20699,300——
2016-03-30$71.74$89.06664,400——
2016-03-29$71.73$89.051,134,400——
2016-03-28$70.18$87.12633,400——
2016-03-24$69.22$85.93991,600——
2016-03-23$69.42$86.18994,700——
2016-03-22$69.12$85.81608,000——
2016-03-21$68.50$85.04520,900——
2016-03-18$67.50$83.801,486,900——
2016-03-17$66.29$82.29616,400——
2016-03-16$66.92$83.08450,400——
2016-03-15$66.77$82.89659,700——
2016-03-14$67.67$84.01683,800——
2016-03-11$68.54$85.09881,400——
2016-03-10$66.40$82.43892,400——
2016-03-09$67.37$83.64782,800——
2016-03-08$67.34$83.601,000,400——
2016-03-07$68.00$84.42627,500——
2016-03-04$66.98$83.15633,900——
2016-03-03$66.02$81.96557,700——
2016-03-02$65.30$81.07594,600——
2016-03-01$65.01$80.71590,000——
2016-02-29$64.32$79.85835,700——
2016-02-26$64.54$80.12510,000——
2016-02-25$65.26$80.71516,000——
2016-02-24$63.39$78.39447,400——
2016-02-23$62.77$77.63727,800——
2016-02-22$64.48$79.74688,000——
2016-02-19$63.62$78.68552,700——
2016-02-18$63.70$78.78575,000——
2016-02-17$64.67$79.98570,600——
2016-02-16$64.02$79.17515,300——
2016-02-12$62.61$77.43666,800——
2016-02-11$62.47$77.25834,900——
2016-02-10$64.20$79.391,173,600——
2016-02-09$66.47$82.201,532,400——
2016-02-08$65.46$80.95739,900——
2016-02-05$66.76$82.56724,400——
2016-02-04$68.66$84.91950,900——
2016-02-03$68.92$85.23666,700——
2016-02-02$69.11$85.47436,200——
2016-02-01$69.83$86.36736,700——
2016-01-29$69.24$85.63668,000——
2016-01-28$67.88$83.95876,400——
2016-01-27$68.91$85.22783,100——
2016-01-26$69.35$85.76661,200——
2016-01-25$69.41$85.84570,900——
2016-01-22$69.56$86.02617,400——
2016-01-21$67.60$83.60858,900——
2016-01-20$67.87$83.931,150,300——
2016-01-19$67.08$82.96700,400——
2016-01-15$67.33$83.27714,900——
2016-01-14$67.92$83.99783,800——
2016-01-13$67.00$82.86696,300——
2016-01-12$69.62$86.10924,800——
2016-01-11$69.63$86.11659,000——
2016-01-08$70.55$87.25598,900——
2016-01-07$72.50$89.66500,700——
2016-01-06$74.41$92.02696,600——
2016-01-05$74.29$91.87739,200——
2016-01-04$74.37$91.97870,500——