B3 · S1TE34 · stock
STERIS plc (S1TE34) stock price history
Every B3 trading session of STERIS plc from Oct 14, 2020 to Sep 27, 2026: 1,483 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
S1TE34 adjusted close, 2020 to 2026
- R$66.33
- All time high, 2021
- R$64.68
- 52 week high, R$52.14 low
- 1,483
- Daily sessions since 2020
Last updated Sep 27, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
S1TE34 key facts
- STERIS plc (S1TE34) closed at R$52.14 on Sep 27, 2026 on B3.
- S1TE34's all time high close is R$66.33, set on Dec 29, 2021; its all time low close is R$40.62 on Nov 3, 2022.
- S1TE34's 52 week range is R$52.14 to R$64.68.
- S1TE34 returned -18.5% over the year to Sep 27, 2026 and -5.0% over five years.
- Since Oct 14, 2020 S1TE34 returned +4%, +0.7% a year compounded.
- S1TE34's deepest drawdown was -38.8% from Jan 5, 2022 to Nov 3, 2022.
- DataCedar holds 1,483 daily sessions of S1TE34 history from Oct 14, 2020, adjusted for splits and dividends, served by the API under a key.
S1TE34 price chart, 2020 to 2026
S1TE34 returns
Price return from the last close on or before the window start to Sep 27, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.3% |
| 3 months | +0.3% |
| 6 months | -14.7% |
| Year to date | -18.7% |
| 1 year | -18.5% |
| 3 years | -3.7% |
| 5 years | -5.0% |
| 10 years | n/a |
| Since Oct 14, 2020 | +4.0% |
| Compound annual growth, 6.0 years | +0.7% |
S1TE34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$66.33 on Dec 29, 2021
- All time low close
- R$40.62 on Nov 3, 2022
- 52 week high
- R$64.68 on Feb 18, 2026
- 52 week low
- R$52.14 on Sep 27, 2026
- Deepest drawdown
- -38.8% from Jan 5, 2022 to Nov 3, 2022, not yet recovered
- Best single session
- +13.1% on May 14, 2024
- Worst single session
- -17.8% on Sep 30, 2022
- Volatility, 1 year annualised
- 13.1%
- Sessions closing higher, 1 year
- 2%
- Best calendar year
- 2021, +48%
- Worst calendar year
- 2022, -38%
S1TE34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Oct 14, 2020; 2026 runs to Sep 27, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$64.14 | R$64.68 | R$51.89 | R$52.14 | -18.7% | 70 | 185 |
| 2025 | R$66.30 | R$66.30 | R$56.30 | R$64.14 | -3.3% | 2.3K | 250 |
| 2024 | R$49.90 | R$66.30 | R$49.90 | R$66.30 | +32.9% | 60.5K | 251 |
| 2023 | R$40.87 | R$56.29 | R$40.87 | R$49.90 | +22.1% | 3.7K | 248 |
| 2022 | R$66.33 | R$66.33 | R$40.62 | R$40.87 | -38.4% | 72.3K | 250 |
| 2021 | R$47.04 | R$66.33 | R$45.48 | R$66.33 | +48.4% | 58.4K | 247 |
| 2020 | R$51.12 | R$51.12 | R$44.71 | R$44.71 | n/a | 2.8K | 52 |
S1TE34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$52.14 | +0.3% |
| August 2026 | R$52.01 | 0.0% |
| July 2026 | R$52.01 | 0.0% |
| June 2026 | R$52.01 | -8.1% |
| May 2026 | R$56.60 | 0.0% |
| April 2026 | R$56.60 | -7.4% |
| March 2026 | R$61.14 | -5.5% |
| February 2026 | R$64.68 | +0.8% |
| January 2026 | R$64.14 | 0.0% |
| December 2025 | R$64.14 | 0.0% |
| November 2025 | R$64.14 | +0.2% |
| October 2025 | R$64.01 | 0.0% |
About the S1TE34 data
Daily bars. 1,483 sessions from Oct 14, 2020 to Sep 27, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 14, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/S1TE34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
S1TE34 share price history
