SRCL - Stericycle, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201772.1972.8071.9672.6972.69560,800
Oct 19, 201771.6371.9270.7171.9071.90468,700
Oct 18, 201771.4371.7870.8271.6571.65557,800
Oct 17, 201770.0471.3970.0371.2771.27828,000
Oct 16, 201770.5970.8269.9070.0770.07409,600
Oct 13, 201771.1171.3670.1770.6070.60454,100
Oct 12, 201770.5071.9370.2671.2771.27816,700
Oct 11, 201770.8470.8470.0770.7170.71522,700
Oct 10, 201770.4070.8270.0170.8070.80575,100
Oct 09, 201772.0372.0369.9170.2770.27539,000
Oct 06, 201771.5772.0771.3971.5871.58674,600
Oct 05, 201771.4872.3671.1771.6471.64586,100
Oct 04, 201771.9271.9271.0971.4871.48473,700
Oct 03, 201772.6272.6271.2271.8271.82508,900
Oct 02, 201771.8372.7371.8372.6672.66590,800
Sep 29, 201771.7772.1071.3271.6271.62488,500
Sep 28, 201771.7472.4571.4571.7271.72441,700
Sep 27, 201771.2372.2870.7971.9071.90733,600
Sep 26, 201770.5471.1269.9671.1171.11500,200
Sep 25, 201770.4071.1370.0270.7370.73521,200
Sep 22, 201770.1271.0469.8370.3470.34526,500
Sep 21, 201770.1870.4669.3869.9769.97576,200
Sep 20, 201770.0970.5069.2370.0270.02900,800
Sep 19, 201771.0671.2470.0170.1970.19548,300
Sep 18, 201772.4372.4370.9171.0071.00455,900
Sep 15, 201771.4672.2271.0472.1272.12797,700
Sep 14, 201771.8572.7071.5071.8771.87488,100
Sep 13, 201771.9872.6971.9472.1372.13413,500
Sep 12, 201771.0572.4970.9072.1872.18607,200
Sep 11, 201770.7171.4570.4770.9570.95630,700
Sep 08, 201769.0070.6268.6270.2670.26737,300
Sep 07, 201770.6470.9968.9269.0069.001,379,700
Sep 06, 201770.6371.5270.2870.5070.501,012,000
Sep 05, 201771.8372.0070.0470.3470.34950,400
Sep 01, 201771.9772.3571.5871.7471.74781,400
Aug 31, 201772.3672.5871.7671.8971.89632,800
Aug 30, 201772.2972.5471.8472.2672.26489,200
Aug 29, 201771.7772.3071.5272.0272.02438,600
Aug 28, 201771.8272.3671.7272.1072.10493,000
Aug 25, 201771.8772.0271.0571.7271.72553,400
Aug 24, 201770.9371.5770.8671.4171.41523,300
Aug 23, 201771.8672.0370.8870.9170.91385,500
Aug 22, 201771.6572.3071.5371.9071.90407,000
Aug 21, 201770.7371.4970.2671.3071.30858,700
Aug 18, 201770.9571.4870.3470.7070.70633,200
Aug 17, 201771.9773.0171.0071.0571.05696,700
Aug 16, 201772.4473.3271.9772.2772.27896,900
Aug 15, 201771.8772.4871.1872.0772.07718,400
Aug 14, 201771.1672.4671.0571.9571.95986,700
Aug 11, 201771.9273.3670.9771.0371.031,349,900
Aug 10, 201774.0074.0070.2471.4471.442,810,700
Aug 09, 201776.9476.9474.6575.0675.061,067,700
Aug 08, 201778.5078.9277.0077.0677.06621,700
Aug 07, 201778.4579.1877.6478.6678.661,124,300
Aug 04, 201780.5082.1677.0478.4578.452,662,100
Aug 03, 201779.6983.2578.1082.7682.762,753,200
Aug 02, 201777.0777.2075.5076.0276.02577,100
Aug 01, 201777.3377.5676.6677.0677.06803,600
Jul 31, 201776.3277.6576.2677.0877.08539,400
Jul 28, 201776.3976.9675.5275.9375.93469,900
Jul 27, 201776.4976.8175.9176.5676.56700,000
Jul 26, 201777.5477.5476.3676.5576.55584,300
Jul 25, 201776.8377.7076.3177.4677.46743,000
Jul 24, 201777.5877.7676.2176.4176.41428,600
Jul 21, 201776.4877.6076.4777.5477.54537,500
Jul 20, 201776.3276.8076.2076.6576.65345,600
Jul 19, 201775.8476.3175.6076.2076.20285,900
Jul 18, 201775.4176.2674.8775.8975.89569,200
Jul 17, 201776.2576.4975.2875.4875.48423,500
Jul 14, 201776.0676.4775.5376.3076.30516,600
Jul 13, 201775.3676.5075.3375.9775.97914,600
Jul 12, 201776.1276.6475.4775.6575.65516,900
Jul 11, 201775.3175.9475.0575.7375.73468,300
Jul 10, 201776.4276.4475.3875.3975.39636,800
Jul 07, 201775.3977.0675.1876.4876.48821,900
Jul 06, 201775.2575.7474.2275.2375.231,494,300
Jul 05, 201776.1276.2575.3975.6575.651,242,800
Jul 03, 201776.6077.1475.9176.3776.37549,000
Jun 30, 201777.2377.7776.1476.3276.32675,600
Jun 29, 201777.7278.4176.5977.2277.22691,800
Jun 28, 201777.5078.2077.0077.7277.72804,300
Jun 27, 201778.4078.5877.0177.2477.24639,300
Jun 26, 201776.8078.8776.7678.2578.25713,300
Jun 23, 201777.1477.7676.4076.8876.882,468,300
Jun 22, 201776.3477.5575.9077.2177.21727,200
Jun 21, 201778.1878.3876.1976.3476.34715,100
Jun 20, 201779.0979.6378.1278.1378.13417,900
Jun 19, 201778.4979.2078.0179.0779.07482,100
Jun 16, 201778.4778.9578.0278.4378.43815,900
Jun 15, 201777.6878.2377.3078.1778.17623,400
Jun 14, 201778.7279.2378.1678.2478.24759,400
Jun 13, 201779.4879.6778.5978.7078.70636,400
Jun 12, 201779.0980.1978.8379.1579.15592,100
Jun 09, 201778.9979.2278.5179.0179.01754,900
Jun 08, 201778.8080.4978.4578.9878.981,014,000
Jun 07, 201779.2380.5378.5680.4880.481,071,300
Jun 06, 201780.6980.8079.1779.2379.23851,600
Jun 05, 201782.1582.1581.1181.1681.16865,000
Jun 02, 201783.8883.9582.2782.3282.32676,000
Jun 01, 201781.9684.6081.4784.1984.19785,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...