Steris Plc Stock Price History
| STE Stock | USD 217.47 1.41 0.65% |
Below is the normalized historical share price chart for STERIS plc extending back to June 01, 1992. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of STERIS Plc stands at 217.47, as last reported on the 28th of November, with the highest price reaching 219.00 and the lowest price hitting 214.64 during the day.
If you're considering investing in STERIS Stock, it is important to understand the factors that can impact its price. STERIS plc owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.12, which indicates the firm had a -0.12% return per unit of volatility over the last 3 months. STERIS plc exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate STERIS Plc's risk adjusted performance of (0.06), and Variance of 1.56 to confirm the risk estimate we provide.
At present, STERIS Plc's Liabilities And Stockholders Equity is projected to increase significantly based on the last few years of reporting. The current year's Common Stock is expected to grow to about 4.8 B, whereas Other Stockholder Equity is forecasted to decline to about 8.5 M. . At present, STERIS Plc's Price Earnings To Growth Ratio is projected to slightly decrease based on the last few years of reporting. The current year's Price To Operating Cash Flows Ratio is expected to grow to 35.53, whereas Price Earnings Ratio is forecasted to decline to 29.90. STERIS Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 1st of June 1992 | 200 Day MA 226.0139 | 50 Day MA 226.744 | Beta 0.851 |
STERIS |
Sharpe Ratio = -0.1171
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | STE |
Estimated Market Risk
| 1.26 actual daily | 11 89% of assets are more volatile |
Expected Return
| -0.15 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.12 actual daily | 0 Most of other assets perform better |
Based on monthly moving average STERIS Plc is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of STERIS Plc by adding STERIS Plc to a well-diversified portfolio.
Price Book 3.2354 | Enterprise Value Ebitda 17.0918 | Price Sales 4.0046 | Shares Float 98.3 M | Dividend Share 2.13 |
STERIS Plc Stock Price History Chart
There are several ways to analyze STERIS Stock price data. The simplest method is using a basic STERIS candlestick price chart, which shows STERIS Plc price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | September 10, 2024 | 246.52 |
| Lowest Price | November 19, 2024 | 212.0 |
STERIS Plc November 28, 2024 Stock Price Synopsis
Various analyses of STERIS Plc's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell STERIS Stock. It can be used to describe the percentage change in the price of STERIS Plc from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of STERIS Stock.| STERIS Plc Price Action Indicator | 1.36 | |
| STERIS Plc Accumulation Distribution | 8,097 | |
| STERIS Plc Price Rate Of Daily Change | 1.01 | |
| STERIS Plc Price Daily Balance Of Power | 0.32 |
STERIS Plc November 28, 2024 Stock Price Analysis
STERIS Stock Price History Data
The price series of STERIS Plc for the period between Fri, Aug 30, 2024 and Thu, Nov 28, 2024 has a statistical range of 34.52 with a coefficient of variation of 4.09. The price distribution for the period has arithmetic mean of 229.28. The median price for the last 90 days is 226.64. The company completed stock split (2:1) on 25th of August 1998. STERIS plc had dividends distributed to its stock-holders on 2024-11-19.| Open | High | Low | Close | Volume | ||
| 11/27/2024 | 216.06 | 219.00 | 214.64 | 217.47 | 406,716 | |
| 11/26/2024 | 216.07 | 216.44 | 213.31 | 216.06 | 473,140 | |
| 11/25/2024 | 215.91 | 218.09 | 214.79 | 216.12 | 872,562 | |
| 11/22/2024 | 216.49 | 218.38 | 213.58 | 214.34 | 502,985 | |
| 11/21/2024 | 212.24 | 216.17 | 210.79 | 215.77 | 1,041,610 | |
| 11/20/2024 | 210.08 | 213.48 | 208.95 | 212.25 | 761,103 | |
| 11/19/2024 | 213.95 | 215.01 | 211.87 | 212.00 | 511,364 | |
| 11/18/2024 | 219.42 | 221.13 | 216.39 | 216.52 | 599,428 | |
| 11/15/2024 | 220.42 | 221.33 | 218.76 | 219.54 | 540,421 | |
| 11/14/2024 | 221.20 | 223.50 | 220.20 | 220.61 | 549,505 | |
| 11/13/2024 | 220.99 | 222.71 | 220.62 | 221.69 | 521,471 | |
| 11/12/2024 | 222.46 | 224.33 | 221.10 | 222.15 | 641,993 | |
| 11/11/2024 | 219.68 | 222.89 | 218.63 | 221.28 | 663,627 | |
| 11/08/2024 | 213.44 | 219.67 | 211.18 | 218.61 | 1,071,783 | |
| 11/07/2024 | 224.46 | 224.46 | 210.75 | 214.93 | 1,330,245 | |
| 11/06/2024 | 234.11 | 234.37 | 225.03 | 226.92 | 1,404,844 | |
| 11/05/2024 | 224.30 | 227.81 | 222.27 | 226.84 | 1,262,557 | |
| 11/04/2024 | 224.73 | 228.77 | 223.29 | 225.23 | 918,612 | |
| 11/01/2024 | 221.91 | 226.24 | 221.91 | 224.59 | 487,798 | |
| 10/31/2024 | 221.90 | 223.78 | 221.09 | 221.27 | 417,144 | |
| 10/30/2024 | 222.93 | 225.05 | 221.74 | 223.80 | 434,615 | |
| 10/29/2024 | 222.69 | 224.31 | 221.45 | 223.28 | 495,484 | |
| 10/28/2024 | 225.06 | 226.90 | 222.82 | 223.42 | 491,131 | |
| 10/25/2024 | 227.30 | 227.30 | 222.32 | 223.53 | 409,567 | |
| 10/24/2024 | 223.05 | 230.09 | 222.12 | 226.64 | 739,503 | |
| 10/23/2024 | 220.52 | 221.49 | 219.10 | 220.57 | 507,924 | |
| 10/22/2024 | 223.20 | 223.20 | 220.64 | 220.97 | 406,559 | |
| 10/21/2024 | 224.26 | 224.92 | 222.80 | 223.78 | 406,573 | |
| 10/18/2024 | 226.09 | 226.09 | 223.41 | 225.06 | 607,791 | |
| 10/17/2024 | 226.96 | 227.43 | 222.55 | 224.41 | 648,116 | |
| 10/16/2024 | 226.04 | 229.08 | 224.29 | 225.40 | 565,866 | |
| 10/15/2024 | 227.61 | 231.94 | 224.83 | 226.10 | 601,894 | |
| 10/14/2024 | 226.46 | 228.34 | 224.13 | 227.61 | 282,576 | |
| 10/11/2024 | 226.63 | 228.36 | 224.83 | 226.30 | 361,081 | |
| 10/10/2024 | 226.39 | 227.40 | 224.11 | 225.57 | 376,132 | |
| 10/09/2024 | 226.85 | 228.55 | 225.48 | 226.55 | 1,038,528 | |
| 10/08/2024 | 226.28 | 227.46 | 224.30 | 226.62 | 329,551 | |
| 10/07/2024 | 229.14 | 229.14 | 224.31 | 225.43 | 341,778 | |
| 10/04/2024 | 233.47 | 233.64 | 230.24 | 230.41 | 378,390 | |
| 10/03/2024 | 233.47 | 233.79 | 231.21 | 232.25 | 241,325 | |
| 10/02/2024 | 233.92 | 236.06 | 231.30 | 234.11 | 316,382 | |
| 10/01/2024 | 241.21 | 241.21 | 232.94 | 235.16 | 797,879 | |
| 09/30/2024 | 238.60 | 242.55 | 238.23 | 241.90 | 530,476 | |
| 09/27/2024 | 236.88 | 241.36 | 236.58 | 238.42 | 312,283 | |
| 09/26/2024 | 237.14 | 237.23 | 234.59 | 236.13 | 414,605 | |
| 09/25/2024 | 238.95 | 238.95 | 235.51 | 235.79 | 260,648 | |
| 09/24/2024 | 238.95 | 239.14 | 237.35 | 237.61 | 348,722 | |
| 09/23/2024 | 237.42 | 239.18 | 236.74 | 238.75 | 355,434 | |
| 09/20/2024 | 237.85 | 237.96 | 234.72 | 236.36 | 782,961 | |
| 09/19/2024 | 240.92 | 240.93 | 238.47 | 238.83 | 513,109 | |
| 09/18/2024 | 241.17 | 242.34 | 236.52 | 237.75 | 496,924 | |
| 09/17/2024 | 242.66 | 244.86 | 239.55 | 241.05 | 343,830 | |
| 09/16/2024 | 245.89 | 246.81 | 242.32 | 243.09 | 280,761 | |
| 09/13/2024 | 244.56 | 247.59 | 243.98 | 244.19 | 271,263 | |
| 09/12/2024 | 241.20 | 245.97 | 240.97 | 245.83 | 317,576 | |
| 09/11/2024 | 245.55 | 245.55 | 238.80 | 241.42 | 677,393 | |
| 09/10/2024 | 244.99 | 246.67 | 244.41 | 246.52 | 550,328 | |
| 09/09/2024 | 240.11 | 246.26 | 240.11 | 244.86 | 714,544 | |
| 09/06/2024 | 239.09 | 241.39 | 237.04 | 239.19 | 365,096 | |
| 09/05/2024 | 239.37 | 240.49 | 236.35 | 238.42 | 261,358 | |
| 09/04/2024 | 241.95 | 243.22 | 236.08 | 239.21 | 469,456 |
About STERIS Plc Stock history
STERIS Plc investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for STERIS is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in STERIS plc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing STERIS Plc stock prices may prove useful in developing a viable investing in STERIS Plc
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 99.4 M | 73.9 M | |
| Net Income Applicable To Common Shares | 123.1 M | 154.1 M |
STERIS Plc Quarterly Net Working Capital |
|
STERIS Plc Stock Technical Analysis
STERIS Plc technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Rebalancing Now
Portfolio RebalancingAnalyze risk-adjusted returns against different time horizons to find asset-allocation targets |
| All Next | Launch Module |
STERIS Plc Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for STERIS Plc's price direction in advance. Along with the technical and fundamental analysis of STERIS Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of STERIS to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.06) | |||
| Jensen Alpha | (0.17) | |||
| Total Risk Alpha | (0.32) | |||
| Treynor Ratio | (0.28) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for STERIS Stock analysis
When running STERIS Plc's price analysis, check to measure STERIS Plc's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy STERIS Plc is operating at the current time. Most of STERIS Plc's value examination focuses on studying past and present price action to predict the probability of STERIS Plc's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move STERIS Plc's price. Additionally, you may evaluate how the addition of STERIS Plc to your portfolios can decrease your overall portfolio volatility.
| Sync Your Broker Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors. | |
| Portfolio Manager State of the art Portfolio Manager to monitor and improve performance of your invested capital | |
| ETF Categories List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments | |
| Earnings Calls Check upcoming earnings announcements updated hourly across public exchanges |