SRCL Historical Prices | Stericycle, Inc. Stock

Dow

0.80% Nasdaq

0.97%

Stericycle, Inc. (SRCL)

-NasdaqGS

113.01 1.81(1.63%) May 17, 4:00PM EDT|After Hours : 112.45 0.56 (0.49%) May 17, 4:48PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	111.44	113.11	111.43	113.01	430,300	113.01
May 16, 2013	111.48	111.97	111.02	111.20	255,300	111.20
May 15, 2013	110.43	112.22	110.08	112.04	167,100	112.04
May 14, 2013	110.19	111.01	109.59	110.76	274,200	110.76
May 13, 2013	110.30	110.41	109.72	110.00	286,500	110.00
May 10, 2013	110.64	110.99	110.23	110.65	202,300	110.65
May 9, 2013	110.77	111.18	109.85	110.39	222,400	110.39
May 8, 2013	111.00	111.50	110.28	110.80	279,700	110.80
May 7, 2013	109.10	110.97	109.02	110.89	381,300	110.89
May 6, 2013	108.78	109.35	108.00	109.21	350,900	109.21
May 3, 2013	108.84	109.45	107.98	109.03	419,500	109.03
May 2, 2013	107.94	108.30	107.15	108.00	341,700	108.00
May 1, 2013	107.96	109.00	107.68	107.76	432,200	107.76
Apr 30, 2013	108.00	108.40	107.63	108.32	642,200	108.32
Apr 29, 2013	108.57	108.62	107.80	108.41	301,600	108.41
Apr 26, 2013	108.46	108.66	107.75	108.58	369,900	108.58
Apr 25, 2013	109.15	110.00	107.01	108.06	735,100	108.06
Apr 24, 2013	109.28	110.30	107.94	109.01	559,500	109.01
Apr 23, 2013	108.01	108.96	107.70	108.54	240,600	108.54
Apr 22, 2013	107.95	108.49	107.08	107.97	303,800	107.97
Apr 19, 2013	106.36	108.61	106.36	107.67	336,900	107.67
Apr 18, 2013	106.70	107.97	105.97	106.88	308,700	106.88
Apr 17, 2013	108.21	108.96	106.08	106.87	508,400	106.87
Apr 16, 2013	107.26	109.63	106.90	109.21	516,400	109.21
Apr 15, 2013	108.96	109.47	106.09	106.84	660,700	106.84
Apr 12, 2013	108.87	109.51	107.70	109.20	383,600	109.20
Apr 11, 2013	107.36	108.66	106.63	108.54	446,900	108.54
Apr 10, 2013	105.32	108.03	105.12	107.40	463,000	107.40
Apr 9, 2013	105.61	105.95	104.48	105.48	328,700	105.48
Apr 8, 2013	104.57	105.19	103.51	105.12	300,100	105.12
Apr 5, 2013	103.80	104.53	103.73	104.13	334,700	104.13
Apr 4, 2013	105.12	105.46	104.59	105.16	261,200	105.16
Apr 3, 2013	105.63	105.64	104.29	104.95	387,700	104.95
Apr 2, 2013	105.08	106.18	104.91	105.33	236,600	105.33
Apr 1, 2013	106.70	106.70	104.24	104.76	321,800	104.76
Mar 28, 2013	104.55	106.28	104.25	106.18	572,400	106.18
Mar 27, 2013	104.30	104.98	103.30	104.75	406,100	104.75
Mar 26, 2013	104.17	104.82	103.68	104.63	256,800	104.63
Mar 25, 2013	104.85	104.85	102.51	103.74	540,700	103.74
Mar 22, 2013	102.67	104.75	102.39	104.24	511,900	104.24
Mar 21, 2013	101.85	102.46	101.54	102.25	376,100	102.25
Mar 20, 2013	102.08	102.80	101.74	102.40	307,700	102.40
Mar 19, 2013	101.00	102.06	100.96	101.54	377,600	101.54
Mar 18, 2013	101.42	101.72	100.86	101.10	441,000	101.10
Mar 15, 2013	101.38	102.21	100.68	102.04	911,200	102.04
Mar 14, 2013	101.00	101.74	100.79	101.20	543,600	101.20
Mar 13, 2013	100.10	100.94	99.39	100.63	507,400	100.63
Mar 12, 2013	98.83	99.20	98.18	98.65	336,900	98.65
Mar 11, 2013	98.61	99.15	97.95	99.13	390,300	99.13
Mar 8, 2013	97.76	98.68	97.50	98.49	247,400	98.49
Mar 7, 2013	97.69	97.85	96.80	97.36	271,500	97.36
Mar 6, 2013	98.17	98.48	97.35	97.70	304,200	97.70
Mar 5, 2013	97.83	98.84	97.80	98.17	547,200	98.17
Mar 4, 2013	95.51	97.68	95.37	97.67	1,129,100	97.67
Mar 1, 2013	95.73	96.14	95.32	95.54	641,200	95.54
Feb 28, 2013	94.50	96.53	94.50	95.92	844,200	95.92
Feb 27, 2013	95.48	96.42	95.36	96.00	726,300	96.00
Feb 26, 2013	94.99	95.63	94.91	95.03	560,800	95.03
Feb 25, 2013	96.74	97.11	94.98	94.99	391,100	94.99
Feb 22, 2013	95.81	96.55	95.68	96.09	480,200	96.09
Feb 21, 2013	95.93	96.38	95.42	95.65	602,500	95.65
Feb 20, 2013	96.70	97.17	95.86	95.87	538,400	95.87
Feb 19, 2013	96.87	97.36	96.65	96.70	504,500	96.70
Feb 15, 2013	96.58	97.62	96.23	97.12	1,444,900	97.12
Feb 14, 2013	95.85	96.85	95.85	96.44	586,300	96.44
Feb 13, 2013	96.69	97.00	96.12	96.13	339,100	96.13
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SRCL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Stericycle, Inc. (SRCL)