STERIS plc (STE) stock
STENYSEOrthopedic, Prosthetic & Surgical Appliances & SuppliesFiscal year ends March 31
Financials through Q1 FY2027, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 21/3011% below fair value
$227.12−5.02 (-2.16%)
Close on Oct 30, 2026Market cap $22.14BP/E 27.8Yield 1.08%
Price history
Steris share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$227.12
-2.16% on the day
52-week range
$195.14 – $269.44
-15.7% from the high
Change over 52 weeks
-3.8%
From $236.19 on Oct 30, 2025
Average volume
705,874
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $233.98 | $233.98 | $225.65 | $227.12 | -2.16% | 992,333 |
| Oct 29, 2026 | $231.18 | $232.46 | $229.21 | $232.14 | +1.47% | 485,781 |
| Oct 28, 2026 | $227.02 | $230.13 | $225.01 | $228.78 | +0.13% | 417,322 |
| Oct 27, 2026 | $229.42 | $230.37 | $227.06 | $228.49 | -0.71% | 459,470 |
| Oct 26, 2026 | $231.26 | $234.34 | $228.28 | $230.12 | -0.87% | 805,442 |
| Oct 23, 2026 | $230.79 | $233.14 | $229.39 | $232.15 | -0.03% | 564,655 |
| Oct 22, 2026 | $223.00 | $232.34 | $222.07 | $232.22 | +4.85% | 1,024,629 |
| Oct 21, 2026 | $222.77 | $226.24 | $221.00 | $221.48 | -1.64% | 1,789,346 |
| Oct 20, 2026 | $223.99 | $226.63 | $223.28 | $225.18 | +1.45% | 551,045 |
| Oct 19, 2026 | $220.34 | $223.41 | $219.80 | $221.97 | -0.31% | 477,397 |
| Oct 16, 2026 | $225.37 | $226.72 | $221.11 | $222.66 | -0.74% | 601,447 |
| Oct 15, 2026 | $221.81 | $224.51 | $219.00 | $224.33 | +3.25% | 838,581 |
| Oct 14, 2026 | $217.65 | $219.30 | $215.70 | $217.26 | -0.23% | 587,198 |
| Oct 13, 2026 | $220.21 | $221.45 | $216.14 | $217.77 | -0.55% | 509,902 |
| Oct 12, 2026 | $216.09 | $220.75 | $213.77 | $218.98 | +2.14% | 725,948 |
| Oct 9, 2026 | $210.63 | $215.66 | $209.02 | $214.40 | +1.73% | 597,024 |
| Oct 8, 2026 | $209.24 | $210.92 | $207.96 | $210.76 | +0.52% | 498,399 |
| Oct 7, 2026 | $208.66 | $211.95 | $208.37 | $209.68 | +0.49% | 669,840 |
| Oct 6, 2026 | $211.68 | $213.17 | $207.97 | $208.65 | -1.15% | 909,387 |
| Oct 5, 2026 | $208.46 | $213.05 | $207.46 | $211.07 | +1.21% | 804,059 |
| Oct 2, 2026 | $209.64 | $210.27 | $206.53 | $208.54 | -0.38% | 676,531 |
| Oct 1, 2026 | $210.04 | $210.89 | $207.82 | $209.34 | -0.32% | 583,922 |
| Sep 30, 2026 | $210.69 | $212.12 | $209.49 | $210.01 | -0.30% | 560,817 |
| Sep 29, 2026 | $210.05 | $210.77 | $208.07 | $210.65 | -0.17% | 454,329 |
| Sep 28, 2026 | $208.76 | $211.63 | $206.72 | $211.00 | +0.99% | 493,650 |
| Sep 25, 2026 | $208.11 | $209.69 | $207.21 | $208.93 | +0.08% | 447,073 |
| Sep 24, 2026 | $210.05 | $211.45 | $208.57 | $208.77 | -0.58% | 524,381 |
| Sep 23, 2026 | $208.41 | $210.33 | $207.07 | $209.98 | +0.57% | 534,050 |
| Sep 22, 2026 | $208.98 | $209.12 | $205.21 | $208.79 | +0.88% | 624,629 |
| Sep 21, 2026 | $205.36 | $207.46 | $203.32 | $206.97 | +0.94% | 984,638 |
| Sep 18, 2026 | $206.24 | $207.70 | $205.00 | $205.04 | -1.44% | 1,544,123 |
| Sep 17, 2026 | $210.81 | $210.82 | $206.97 | $208.04 | -0.89% | 765,551 |
| Sep 16, 2026 | $209.34 | $213.48 | $208.34 | $209.90 | -0.18% | 639,522 |
| Sep 15, 2026 | $212.64 | $214.02 | $210.19 | $210.28 | -1.58% | 778,998 |
| Sep 14, 2026 | $213.92 | $216.67 | $210.80 | $213.66 | +1.38% | 742,435 |
| Sep 11, 2026 | $214.00 | $214.21 | $209.59 | $210.76 | -0.80% | 595,420 |
| Sep 10, 2026 | $213.52 | $214.52 | $211.35 | $212.45 | -1.23% | 691,886 |
| Sep 9, 2026 | $216.99 | $218.25 | $213.29 | $215.09 | -1.53% | 499,103 |
| Sep 8, 2026 | $221.93 | $222.97 | $217.32 | $218.44 | -2.74% | 670,590 |
| Sep 4, 2026 | $223.20 | $225.44 | $221.44 | $224.59 | -0.99% | 567,998 |
| Sep 3, 2026 | $231.55 | $233.28 | $225.90 | $226.83 | -1.53% | 519,745 |
| Sep 2, 2026 | $229.23 | $236.09 | $225.55 | $230.35 | +0.30% | 468,485 |
| Sep 1, 2026 | $233.88 | $234.50 | $228.96 | $229.65 | -1.29% | 558,505 |
| Aug 31, 2026 | $231.69 | $233.06 | $229.85 | $232.64 | -0.49% | 860,214 |
| Aug 28, 2026 | $233.00 | $234.07 | $230.57 | $233.78 | +0.35% | 339,462 |
| Aug 27, 2026 | $235.25 | $236.12 | $232.81 | $232.97 | -1.60% | 532,728 |
| Aug 26, 2026 | $234.67 | $237.43 | $234.35 | $236.77 | +0.14% | 547,419 |
| Aug 25, 2026 | $237.00 | $240.34 | $235.02 | $236.44 | -0.60% | 906,745 |
| Aug 24, 2026 | $237.61 | $240.00 | $235.13 | $237.87 | -0.03% | 360,996 |
| Aug 21, 2026 | $235.47 | $238.59 | $235.47 | $237.93 | +0.93% | 440,094 |
| Aug 20, 2026 | $235.75 | $238.78 | $235.11 | $235.74 | -0.49% | 565,426 |
| Aug 19, 2026 | $233.86 | $238.74 | $233.82 | $236.91 | +1.95% | 706,449 |
| Aug 18, 2026 | $232.65 | $234.30 | $230.86 | $232.39 | +1.15% | 657,928 |
| Aug 17, 2026 | $230.59 | $232.36 | $229.36 | $229.75 | -1.51% | 668,333 |
| Aug 14, 2026 | $236.54 | $238.24 | $232.43 | $233.28 | -1.18% | 646,697 |
| Aug 13, 2026 | $237.27 | $237.63 | $234.15 | $236.07 | -0.22% | 566,124 |
| Aug 12, 2026 | $234.00 | $237.07 | $233.01 | $236.60 | -0.68% | 648,290 |
| Aug 11, 2026 | $238.70 | $241.39 | $237.13 | $238.23 | -0.28% | 651,752 |
| Aug 10, 2026 | $237.47 | $239.36 | $235.00 | $238.91 | +0.61% | 700,863 |
| Aug 7, 2026 | $229.40 | $238.45 | $227.42 | $237.47 | +2.45% | 804,021 |
| Aug 6, 2026 | $214.54 | $231.78 | $214.54 | $231.78 | -0.40% | 1,383,809 |
| Aug 5, 2026 | $233.94 | $233.94 | $227.99 | $232.71 | -0.06% | 923,108 |
| Aug 4, 2026 | $230.05 | $233.50 | $229.04 | $232.85 | +0.09% | 910,725 |
| Aug 3, 2026 | $230.86 | $235.41 | $229.68 | $232.64 | +1.86% | 776,776 |
| Jul 31, 2026 | $228.38 | $230.13 | $227.67 | $228.40 | -1.22% | 829,052 |
| Jul 30, 2026 | $230.80 | $235.20 | $228.76 | $231.21 | -1.54% | 824,820 |
| Jul 29, 2026 | $230.02 | $235.66 | $229.73 | $234.83 | +1.95% | 923,000 |
| Jul 28, 2026 | $222.45 | $230.65 | $222.45 | $230.34 | +5.47% | 873,327 |
| Jul 27, 2026 | $215.77 | $220.14 | $215.77 | $218.40 | +2.02% | 715,487 |
| Jul 24, 2026 | $212.85 | $215.90 | $211.79 | $214.07 | +1.63% | 511,417 |
| Jul 23, 2026 | $209.76 | $213.37 | $209.57 | $210.64 | +0.03% | 454,353 |
| Jul 22, 2026 | $212.61 | $212.61 | $209.67 | $210.57 | -0.56% | 690,627 |
| Jul 21, 2026 | $211.00 | $213.03 | $208.51 | $211.75 | -1.27% | 582,062 |
| Jul 20, 2026 | $217.02 | $217.59 | $214.42 | $214.47 | -1.55% | 743,567 |
| Jul 17, 2026 | $219.44 | $222.54 | $216.97 | $217.84 | -1.49% | 622,613 |
| Jul 16, 2026 | $213.46 | $221.50 | $213.46 | $221.13 | +4.57% | 650,608 |
| Jul 15, 2026 | $208.70 | $215.01 | $208.70 | $211.46 | +1.31% | 780,640 |
| Jul 14, 2026 | $214.32 | $214.32 | $207.68 | $208.73 | -3.83% | 886,161 |
| Jul 13, 2026 | $215.44 | $218.87 | $214.81 | $217.05 | +0.49% | 526,009 |
| Jul 10, 2026 | $216.10 | $217.57 | $215.57 | $216.00 | 0.00% | 582,912 |
| Jul 9, 2026 | $207.77 | $216.49 | $207.15 | $216.00 | +3.11% | 1,300,547 |
| Jul 8, 2026 | $213.33 | $217.81 | $209.05 | $209.49 | -2.74% | 604,699 |
| Jul 7, 2026 | $216.41 | $217.21 | $213.31 | $215.39 | +0.99% | 567,098 |
| Jul 6, 2026 | $217.69 | $218.12 | $212.11 | $213.28 | -2.25% | 620,851 |
| Jul 2, 2026 | $215.12 | $218.66 | $213.06 | $218.20 | +2.78% | 525,307 |
| Jul 1, 2026 | $212.22 | $215.44 | $211.74 | $212.30 | +0.82% | 1,079,824 |
| Jun 30, 2026 | $212.54 | $212.54 | $206.32 | $210.57 | -1.25% | 832,666 |
| Jun 29, 2026 | $216.03 | $217.00 | $212.10 | $213.24 | -1.13% | 898,043 |
| Jun 26, 2026 | $212.02 | $216.42 | $212.02 | $215.67 | +2.41% | 1,232,344 |
| Jun 25, 2026 | $208.47 | $214.54 | $207.74 | $210.60 | +1.66% | 837,061 |
| Jun 24, 2026 | $204.81 | $208.93 | $203.38 | $207.17 | +1.95% | 723,869 |
| Jun 23, 2026 | $202.39 | $203.62 | $201.53 | $203.21 | +1.40% | 863,160 |
| Jun 22, 2026 | $201.55 | $202.04 | $198.94 | $200.40 | -1.09% | 1,026,838 |
| Jun 18, 2026 | $199.34 | $203.05 | $199.34 | $202.61 | +1.61% | 1,599,130 |
| Jun 17, 2026 | $205.21 | $207.89 | $198.01 | $199.40 | -3.44% | 1,132,486 |
| Jun 16, 2026 | $207.71 | $208.80 | $206.07 | $206.51 | +0.28% | 859,050 |
| Jun 15, 2026 | $209.28 | $209.62 | $205.68 | $205.93 | -0.79% | 676,143 |
| Jun 12, 2026 | $208.11 | $209.36 | $205.13 | $207.56 | +0.16% | 628,347 |
| Jun 11, 2026 | $208.02 | $209.20 | $204.39 | $207.22 | -0.42% | 646,933 |
| Jun 10, 2026 | $213.37 | $214.06 | $206.39 | $208.10 | -2.25% | 784,837 |
| Jun 9, 2026 | $211.59 | $214.38 | $210.21 | $212.88 | +1.36% | 858,926 |
| Jun 8, 2026 | $210.68 | $211.54 | $209.56 | $210.03 | -1.09% | 721,516 |
| Jun 5, 2026 | $212.00 | $213.83 | $210.80 | $212.35 | +0.05% | 1,132,662 |
| Jun 4, 2026 | $214.64 | $216.61 | $211.90 | $212.24 | +0.98% | 998,678 |
| Jun 3, 2026 | $208.63 | $212.46 | $208.63 | $210.19 | +0.20% | 856,584 |
| Jun 2, 2026 | $208.66 | $211.87 | $207.75 | $209.76 | -0.62% | 600,463 |
| Jun 1, 2026 | $212.51 | $213.95 | $210.17 | $211.07 | -0.78% | 702,381 |
| May 29, 2026 | $215.16 | $215.16 | $210.99 | $212.73 | -1.24% | 1,087,675 |
| May 28, 2026 | $211.75 | $217.08 | $208.95 | $215.40 | +1.19% | 861,532 |
| May 27, 2026 | $216.96 | $217.90 | $211.94 | $212.87 | -1.57% | 563,984 |
| May 26, 2026 | $214.79 | $216.83 | $213.57 | $216.27 | -0.14% | 682,390 |
| May 22, 2026 | $219.98 | $219.98 | $215.32 | $216.57 | -1.41% | 645,470 |
| May 21, 2026 | $213.49 | $219.80 | $211.85 | $219.67 | +1.71% | 889,491 |
| May 20, 2026 | $213.27 | $216.96 | $209.33 | $215.97 | +0.72% | 856,523 |
| May 19, 2026 | $212.17 | $216.19 | $210.57 | $214.42 | +0.73% | 794,745 |
| May 18, 2026 | $212.19 | $217.83 | $211.13 | $212.87 | +0.36% | 833,727 |
| May 15, 2026 | $215.41 | $216.65 | $211.33 | $212.11 | -1.79% | 1,392,305 |
| May 14, 2026 | $212.19 | $216.49 | $211.23 | $215.98 | +2.31% | 1,004,325 |
| May 13, 2026 | $209.26 | $212.57 | $207.80 | $211.10 | +0.12% | 979,812 |
| May 12, 2026 | $205.94 | $213.18 | $199.74 | $210.85 | +4.46% | 1,822,790 |
| May 11, 2026 | $205.86 | $207.23 | $201.08 | $201.85 | -2.70% | 1,025,853 |
| May 8, 2026 | $213.71 | $214.30 | $206.97 | $207.45 | -2.92% | 885,215 |
| May 7, 2026 | $214.56 | $216.28 | $195.14 | $213.70 | -0.35% | 557,791 |
| May 6, 2026 | $215.00 | $217.37 | $213.80 | $214.46 | +0.70% | 617,178 |
| May 5, 2026 | $213.10 | $214.10 | $209.61 | $212.97 | +0.34% | 566,825 |
| May 4, 2026 | $212.58 | $214.85 | $212.09 | $212.25 | -1.00% | 545,733 |
| May 1, 2026 | $217.79 | $218.34 | $214.40 | $214.40 | -1.14% | 678,936 |
| Apr 30, 2026 | $212.61 | $217.41 | $210.33 | $216.88 | +1.99% | 952,633 |
| Apr 29, 2026 | $218.03 | $219.09 | $211.45 | $212.65 | -3.23% | 810,494 |
| Apr 28, 2026 | $223.99 | $224.91 | $218.23 | $219.75 | -1.10% | 492,161 |
| Apr 27, 2026 | $221.43 | $222.98 | $220.63 | $222.19 | +0.18% | 477,076 |
| Apr 24, 2026 | $222.76 | $224.34 | $220.14 | $221.80 | -0.77% | 446,885 |
| Apr 23, 2026 | $223.73 | $227.34 | $220.73 | $223.52 | -0.01% | 432,844 |
| Apr 22, 2026 | $221.58 | $225.11 | $221.07 | $223.55 | +1.87% | 848,637 |
| Apr 21, 2026 | $226.23 | $227.87 | $219.14 | $219.45 | -3.07% | 1,203,923 |
| Apr 20, 2026 | $223.25 | $226.47 | $221.99 | $226.41 | +0.27% | 460,606 |
| Apr 17, 2026 | $222.15 | $227.83 | $219.38 | $225.79 | +2.65% | 600,548 |
| Apr 16, 2026 | $220.51 | $221.71 | $218.26 | $219.97 | -0.69% | 832,199 |
| Apr 15, 2026 | $225.00 | $226.52 | $220.61 | $221.50 | -1.48% | 839,294 |
| Apr 14, 2026 | $223.85 | $226.11 | $223.48 | $224.83 | -0.01% | 640,017 |
| Apr 13, 2026 | $221.94 | $224.85 | $220.76 | $224.85 | +1.02% | 527,311 |
| Apr 10, 2026 | $224.95 | $224.95 | $221.86 | $222.58 | -0.52% | 450,778 |
| Apr 9, 2026 | $222.74 | $224.47 | $221.00 | $223.75 | -0.57% | 517,085 |
| Apr 8, 2026 | $224.27 | $225.35 | $222.48 | $225.03 | +2.65% | 469,673 |
| Apr 7, 2026 | $219.18 | $220.85 | $217.71 | $219.22 | -0.34% | 454,219 |
| Apr 6, 2026 | $217.63 | $220.43 | $216.69 | $219.97 | +0.58% | 376,608 |
| Apr 2, 2026 | $217.54 | $221.71 | $215.87 | $218.71 | -0.56% | 763,546 |
| Apr 1, 2026 | $220.03 | $222.40 | $218.68 | $219.94 | -0.54% | 659,079 |
| Mar 31, 2026 | $222.01 | $222.37 | $217.17 | $221.13 | +0.80% | 715,349 |
| Mar 30, 2026 | $221.00 | $222.27 | $218.09 | $219.38 | -0.01% | 460,171 |
| Mar 27, 2026 | $222.55 | $223.39 | $218.69 | $219.40 | -1.80% | 860,044 |
| Mar 26, 2026 | $222.00 | $226.26 | $221.99 | $223.43 | +0.02% | 466,539 |
| Mar 25, 2026 | $224.37 | $226.33 | $220.53 | $223.38 | +0.74% | 691,997 |
| Mar 24, 2026 | $218.24 | $225.03 | $217.97 | $221.73 | +0.33% | 715,189 |
| Mar 23, 2026 | $224.28 | $224.43 | $220.54 | $221.00 | +0.44% | 1,218,537 |
| Mar 20, 2026 | $216.62 | $220.75 | $216.04 | $220.03 | +0.97% | 1,580,716 |
| Mar 19, 2026 | $214.89 | $219.53 | $214.89 | $217.92 | +0.79% | 616,353 |
| Mar 18, 2026 | $216.83 | $218.78 | $214.00 | $216.22 | -1.78% | 608,492 |
| Mar 17, 2026 | $221.31 | $223.02 | $219.24 | $220.13 | +0.49% | 613,306 |
| Mar 16, 2026 | $217.03 | $221.06 | $216.44 | $219.05 | +2.09% | 853,506 |
| Mar 13, 2026 | $214.81 | $217.48 | $209.98 | $214.57 | +1.05% | 1,478,395 |
| Mar 12, 2026 | $220.34 | $221.34 | $212.17 | $212.35 | -4.15% | 1,370,938 |
| Mar 11, 2026 | $221.62 | $222.33 | $217.14 | $221.55 | -0.24% | 1,614,732 |
| Mar 10, 2026 | $228.75 | $228.75 | $221.94 | $222.08 | -2.48% | 741,517 |
| Mar 9, 2026 | $227.73 | $228.09 | $222.21 | $227.72 | -1.21% | 1,185,792 |
| Mar 6, 2026 | $236.44 | $236.54 | $229.89 | $230.51 | -3.35% | 983,235 |
| Mar 5, 2026 | $240.01 | $241.96 | $235.31 | $238.51 | -1.88% | 991,380 |
| Mar 4, 2026 | $244.19 | $245.94 | $241.66 | $243.07 | -0.12% | 843,569 |
| Mar 3, 2026 | $243.58 | $244.59 | $240.47 | $243.35 | -1.78% | 840,848 |
| Mar 2, 2026 | $249.91 | $251.35 | $245.50 | $247.77 | -1.81% | 791,287 |
| Feb 27, 2026 | $253.11 | $254.42 | $251.37 | $252.35 | -0.92% | 844,530 |
| Feb 26, 2026 | $252.84 | $255.66 | $250.42 | $254.70 | +1.22% | 850,394 |
| Feb 25, 2026 | $247.47 | $251.75 | $244.32 | $251.62 | +1.98% | 1,090,932 |
| Feb 24, 2026 | $246.12 | $250.14 | $246.03 | $246.74 | -0.15% | 1,086,109 |
| Feb 23, 2026 | $250.17 | $251.10 | $246.36 | $247.11 | -1.41% | 897,020 |
| Feb 20, 2026 | $252.19 | $255.58 | $249.06 | $250.65 | -0.21% | 1,086,327 |
| Feb 19, 2026 | $249.00 | $251.18 | $247.87 | $251.18 | +0.73% | 481,700 |
| Feb 18, 2026 | $245.97 | $250.86 | $244.79 | $249.35 | +1.61% | 815,599 |
| Feb 17, 2026 | $248.35 | $252.06 | $245.36 | $245.41 | -1.18% | 942,004 |
| Feb 13, 2026 | $245.18 | $249.79 | $244.99 | $248.35 | +1.69% | 847,688 |
| Feb 12, 2026 | $244.07 | $247.35 | $241.73 | $244.22 | +0.31% | 1,282,964 |
| Feb 11, 2026 | $243.45 | $244.08 | $237.87 | $243.47 | -0.49% | 977,882 |
| Feb 10, 2026 | $244.49 | $248.18 | $244.39 | $244.67 | -0.30% | 847,297 |
| Feb 9, 2026 | $250.27 | $250.31 | $245.22 | $245.40 | -2.68% | 933,041 |
| Feb 6, 2026 | $246.42 | $252.98 | $240.77 | $252.16 | +3.42% | 1,535,780 |
| Feb 5, 2026 | $240.19 | $251.04 | $226.41 | $243.81 | -7.74% | 3,867,275 |
| Feb 4, 2026 | $262.79 | $266.63 | $261.85 | $264.27 | +0.99% | 852,785 |
| Feb 3, 2026 | $262.77 | $268.74 | $260.91 | $261.67 | -0.97% | 643,975 |
| Feb 2, 2026 | $262.13 | $265.01 | $261.91 | $264.24 | +0.62% | 582,055 |
| Jan 30, 2026 | $261.63 | $263.83 | $259.33 | $262.60 | +0.37% | 1,018,463 |
| Jan 29, 2026 | $261.01 | $262.84 | $257.87 | $261.64 | +0.30% | 526,700 |
| Jan 28, 2026 | $261.35 | $262.40 | $259.76 | $260.86 | -0.84% | 441,348 |
| Jan 27, 2026 | $261.78 | $265.99 | $261.78 | $263.07 | -0.02% | 491,269 |
| Jan 26, 2026 | $260.94 | $264.41 | $260.57 | $263.13 | +1.39% | 501,212 |
| Jan 23, 2026 | $259.61 | $261.70 | $255.69 | $259.52 | -0.53% | 367,166 |
| Jan 22, 2026 | $260.21 | $263.13 | $259.02 | $260.90 | -0.11% | 335,718 |
| Jan 21, 2026 | $259.77 | $264.08 | $258.62 | $261.18 | +1.24% | 432,070 |
| Jan 20, 2026 | $265.67 | $267.10 | $257.86 | $257.99 | -3.97% | 664,879 |
| Jan 16, 2026 | $267.28 | $269.44 | $265.96 | $268.65 | +0.15% | 533,726 |
| Jan 15, 2026 | $264.27 | $269.37 | $261.76 | $268.26 | +1.52% | 488,639 |
| Jan 14, 2026 | $258.89 | $264.45 | $256.51 | $264.25 | +1.69% | 460,749 |
| Jan 13, 2026 | $260.47 | $261.03 | $256.62 | $259.87 | -0.35% | 322,149 |
| Jan 12, 2026 | $256.50 | $261.21 | $252.53 | $260.77 | +1.54% | 301,394 |
| Jan 9, 2026 | $260.69 | $262.37 | $256.58 | $256.82 | -1.48% | 380,067 |
| Jan 8, 2026 | $257.17 | $263.08 | $257.17 | $260.68 | +0.57% | 441,139 |
| Jan 7, 2026 | $260.97 | $262.47 | $258.36 | $259.20 | -0.32% | 470,450 |
| Jan 6, 2026 | $255.90 | $262.26 | $255.90 | $260.03 | +1.28% | 517,367 |
| Jan 5, 2026 | $249.98 | $257.16 | $248.84 | $256.75 | +2.68% | 644,373 |
| Jan 2, 2026 | $253.43 | $253.43 | $246.65 | $250.04 | -1.37% | 678,759 |
| Dec 31, 2025 | $255.50 | $255.79 | $252.67 | $253.52 | -0.76% | 411,069 |
| Dec 30, 2025 | $255.19 | $256.34 | $253.00 | $255.47 | -0.29% | 278,004 |
| Dec 29, 2025 | $255.73 | $257.24 | $255.34 | $256.22 | +0.31% | 366,451 |
| Dec 26, 2025 | $255.52 | $256.97 | $253.87 | $255.42 | -0.10% | 284,003 |
| Dec 24, 2025 | $255.01 | $257.56 | $254.84 | $255.68 | +0.11% | 259,179 |
| Dec 23, 2025 | $254.50 | $256.99 | $252.58 | $255.39 | +0.10% | 448,759 |
| Dec 22, 2025 | $252.56 | $255.85 | $252.56 | $255.13 | +0.31% | 557,519 |
| Dec 19, 2025 | $250.98 | $255.95 | $249.99 | $254.34 | +1.11% | 1,702,835 |
| Dec 18, 2025 | $252.21 | $255.29 | $251.09 | $251.55 | -0.05% | 451,823 |
| Dec 17, 2025 | $252.16 | $255.31 | $250.46 | $251.67 | -0.54% | 513,881 |
| Dec 16, 2025 | $254.84 | $254.84 | $251.09 | $253.03 | -0.41% | 642,416 |
| Dec 15, 2025 | $252.41 | $254.76 | $251.43 | $254.07 | +0.91% | 641,127 |
| Dec 12, 2025 | $253.14 | $254.24 | $249.92 | $251.79 | -0.28% | 563,750 |
| Dec 11, 2025 | $261.45 | $261.45 | $252.35 | $252.49 | -2.45% | 838,195 |
| Dec 10, 2025 | $258.21 | $261.23 | $256.96 | $258.84 | +0.61% | 772,551 |
| Dec 9, 2025 | $262.58 | $264.35 | $256.63 | $257.27 | -1.58% | 448,061 |
| Dec 8, 2025 | $262.32 | $264.20 | $260.51 | $261.41 | -0.71% | 756,998 |
| Dec 5, 2025 | $262.13 | $263.99 | $260.10 | $263.28 | +0.87% | 585,628 |
| Dec 4, 2025 | $259.66 | $261.53 | $258.89 | $261.02 | +0.62% | 537,785 |
| Dec 3, 2025 | $259.92 | $261.26 | $256.68 | $259.40 | +0.04% | 396,349 |
| Dec 2, 2025 | $264.00 | $264.00 | $258.47 | $259.30 | -1.37% | 571,468 |
| Dec 1, 2025 | $264.48 | $266.70 | $261.60 | $262.89 | -1.27% | 747,183 |
| Nov 28, 2025 | $267.31 | $268.57 | $263.01 | $266.28 | -0.21% | 311,273 |
| Nov 26, 2025 | $266.48 | $268.60 | $264.30 | $266.85 | -0.35% | 431,701 |
| Nov 25, 2025 | $264.84 | $268.60 | $263.57 | $267.79 | +1.79% | 577,905 |
| Nov 24, 2025 | $263.00 | $265.34 | $262.08 | $263.08 | -0.08% | 1,025,939 |
| Nov 21, 2025 | $257.13 | $264.16 | $256.38 | $263.29 | +2.46% | 976,596 |
| Nov 20, 2025 | $254.94 | $258.25 | $253.83 | $256.98 | +0.89% | 623,721 |
| Nov 19, 2025 | $256.63 | $259.01 | $252.15 | $254.71 | -0.89% | 652,639 |
| Nov 18, 2025 | $257.50 | $258.59 | $255.86 | $257.00 | -0.00% | 543,818 |
| Nov 17, 2025 | $258.52 | $260.06 | $256.80 | $257.01 | -0.54% | 532,891 |
| Nov 14, 2025 | $260.76 | $261.05 | $256.71 | $258.41 | -0.78% | 504,369 |
| Nov 13, 2025 | $266.01 | $268.02 | $260.25 | $260.44 | -2.82% | 973,914 |
| Nov 12, 2025 | $266.18 | $268.30 | $265.01 | $267.99 | +0.48% | 706,825 |
| Nov 11, 2025 | $264.50 | $267.53 | $263.68 | $266.70 | +1.02% | 809,706 |
| Nov 10, 2025 | $262.24 | $264.82 | $257.13 | $264.01 | +0.09% | 1,080,556 |
| Nov 7, 2025 | $259.57 | $264.66 | $258.53 | $263.77 | +1.43% | 897,497 |
| Nov 6, 2025 | $248.04 | $265.56 | $247.00 | $260.06 | +6.94% | 1,610,702 |
| Nov 5, 2025 | $240.51 | $244.30 | $239.20 | $243.18 | +0.55% | 1,086,069 |
| Nov 4, 2025 | $238.34 | $242.98 | $235.98 | $241.85 | +1.91% | 727,265 |
| Nov 3, 2025 | $235.37 | $237.41 | $233.28 | $237.32 | +0.69% | 746,028 |
| Oct 31, 2025 | $234.70 | $237.05 | $232.20 | $235.70 | -0.21% | 604,345 |
| Oct 30, 2025 | $235.79 | $239.42 | $235.40 | $236.19 | -0.25% | 697,919 |
| Oct 29, 2025 | $241.00 | $241.00 | $236.00 | $236.79 | -1.83% | 560,446 |
| Oct 28, 2025 | $240.32 | $242.83 | $238.21 | $241.20 | +0.12% | 1,475,949 |
| Oct 27, 2025 | $240.99 | $242.38 | $239.07 | $240.91 | +0.06% | 1,334,342 |
| Oct 24, 2025 | $243.34 | $243.34 | $240.57 | $240.76 | -0.45% | 341,704 |
| Oct 23, 2025 | $242.50 | $243.95 | $240.21 | $241.85 | -0.21% | 295,358 |
| Oct 22, 2025 | $244.23 | $244.48 | $241.68 | $242.37 | +0.14% | 653,598 |
| Oct 21, 2025 | $242.75 | $245.20 | $240.27 | $242.03 | -0.08% | 371,197 |
| Oct 20, 2025 | $240.43 | $242.71 | $239.07 | $242.22 | – | 498,464 |
Seasonality
STE return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.8% | 0.7% | -0.6% | 0.2% | 4.8% | 1.9% | 4.0% | 1.2% | -2.8% | 0.8% | 3.6% | -0.6% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 8 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 5 of 9 | 3 of 9 |
| 2026 | 3.6% | -3.7% | -12.4% | -1.9% | -1.9% | -0.7% | 8.5% | 1.9% | -9.5% | 8.1% | ||
| 2025 | 7.3% | -0.4% | 3.4% | -0.8% | 9.1% | -1.8% | -5.7% | 8.2% | 1.2% | -4.7% | 13.0% | -4.8% |
| 2024 | -0.4% | 6.6% | -3.5% | -9.0% | 9.0% | -1.3% | 8.8% | 1.0% | 0.8% | -8.5% | -1.0% | -6.2% |
| 2023 | 11.8% | -8.7% | 1.7% | -1.4% | 6.1% | 12.8% | 0.3% | 1.8% | -4.2% | -4.3% | -4.1% | 9.4% |
| 2022 | -7.8% | 7.2% | 0.7% | -7.3% | 1.9% | -9.5% | 9.5% | -10.8% | -17.2% | 3.8% | 7.9% | -0.6% |
| 2021 | -1.3% | -6.4% | 9.0% | 10.8% | -9.4% | 8.1% | 5.6% | -1.3% | -4.8% | 14.4% | -6.3% | 11.4% |
| 2020 | -1.1% | 5.5% | -11.8% | 1.8% | 16.4% | -7.3% | 4.0% | 0.3% | 10.4% | 0.6% | 9.6% | -2.2% |
| 2019 | 6.7% | 6.3% | 5.8% | 2.3% | 2.1% | 11.6% | -0.0% | 3.7% | -6.2% | -2.0% | 7.0% | 0.8% |
| 2018 | 3.9% | 0.8% | 2.3% | 1.2% | 9.9% | 1.4% | 9.0% | 0.3% | -0.0% | -4.4% | 9.3% | -10.3% |
| 2017 | 5.1% | -0.6% | -1.0% | 6.2% | 5.1% | 5.5% | 0.4% | 6.9% | 1.4% | 5.6% | -3.3% | -2.8% |