Advertisement
Advertisement
U.S. markets close in 6 hours 30 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Stericycle, Inc. (SRCL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
58.47-0.32 (-0.54%)
As of 09:30AM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 202157.9658.5256.3058.4758.473,957
Dec 08, 202157.9658.9557.7458.7958.79294,000
Dec 07, 202158.2858.9757.8458.1758.17277,100
Dec 06, 202157.9558.8057.8658.0858.08408,300
Dec 03, 202158.1458.5056.8857.3357.33271,400
Dec 02, 202158.7758.7956.5358.3258.32339,500
Dec 01, 202157.0258.2656.4856.5956.59599,600
Nov 30, 202159.5359.6856.1656.5056.50507,600
Nov 29, 202160.8460.8659.9260.0660.06266,300
Nov 26, 202159.8260.7459.7960.4360.43296,000
Nov 24, 202160.4060.9459.8460.8260.82365,300
Nov 23, 202160.1260.8159.9360.5860.58301,000
Nov 22, 202160.8161.2360.1760.2560.25197,000
Nov 19, 202160.2360.7959.9260.7260.72350,100
Nov 18, 202162.0162.4960.4260.5660.56239,200
Nov 17, 202162.3662.8161.7662.1262.12281,800
Nov 16, 202162.3063.0762.1362.6362.63522,300
Nov 15, 202162.1862.5861.8862.2662.26434,900
Nov 12, 202162.8663.0262.1362.2462.24286,300
Nov 11, 202162.9063.1861.9562.5762.57545,400
Nov 10, 202160.6163.0960.6162.9562.95766,600
Nov 09, 202161.5561.6960.8260.8760.87262,700
Nov 08, 202160.5761.5360.4761.5261.52632,600
Nov 05, 202161.7061.9060.4460.4760.47323,200
Nov 04, 202160.0261.6359.7661.0461.04727,500
Nov 03, 202163.5263.9559.6560.2360.23839,400
Nov 02, 202164.5565.2662.1964.0664.061,558,600
Nov 01, 202167.2968.1466.9167.8567.85854,200
Oct 29, 202166.6667.5466.6666.9266.92287,600
Oct 28, 202166.7067.9366.7067.0167.01239,100
Oct 27, 202167.7668.6566.2866.3566.35474,000
Oct 26, 202168.4268.7867.7267.8767.87289,000
Oct 25, 202169.9569.9568.4368.4368.43273,500
Oct 22, 202169.7470.9169.6669.9569.95311,100
Oct 21, 202169.0669.7368.6169.7069.70217,600
Oct 20, 202168.8969.4467.7769.0869.08258,100
Oct 19, 202168.7469.1168.5069.0169.01123,800
Oct 18, 202168.1268.5667.6268.3468.34153,600
Oct 15, 202168.6069.5268.1468.2068.20165,400
Oct 14, 202168.4468.5767.8768.0768.07219,500
Oct 13, 202167.4367.9566.7767.9467.94286,900
Oct 12, 202166.8567.9766.5467.4967.49194,200
Oct 11, 202168.0368.4966.8666.9266.92201,100
Oct 08, 202168.1268.5167.6067.8967.89162,000
Oct 07, 202167.2468.1566.2667.8467.84446,900
Oct 06, 202168.1768.1766.0567.2467.24446,600
Oct 05, 202169.0469.5068.5268.6968.69295,100
Oct 04, 202169.3069.6468.3968.9168.91367,900
Oct 01, 202168.4169.6767.8769.1569.15403,500
Sep 30, 202169.6169.8967.9367.9767.97582,000
Sep 29, 202168.8569.9368.5469.3469.34454,700
Sep 28, 202169.3669.6168.3468.7668.76269,900
Sep 27, 202169.2570.6569.2569.6169.61302,700
Sep 24, 202168.6969.4667.2969.2369.23239,200
Sep 23, 202168.3369.3267.7368.8868.88192,400
Sep 22, 202168.5668.9468.0168.1468.14211,300
Sep 21, 202167.3568.2267.0768.1868.18349,300
Sep 20, 202166.9167.7666.3366.9666.96219,800
Sep 17, 202168.5468.5467.2567.8167.81824,400
Sep 16, 202168.9769.5267.4168.5468.54352,100
Sep 15, 202168.6769.2268.4269.0269.02255,800
Sep 14, 202170.3470.3468.8468.8968.89310,800
Sep 13, 202171.4572.1170.1470.4070.40303,900
Sep 10, 202170.9571.7070.0370.9170.91364,800
Sep 09, 202170.8771.8170.6170.9170.91845,600
Sep 08, 202169.6071.0569.0670.9270.92630,600
Sep 07, 202169.0969.3667.6169.3469.34737,200
Sep 03, 202170.4970.7369.1769.2069.20466,900
Sep 02, 202169.4970.5368.9570.4870.48250,100
Sep 01, 202169.6269.7968.9369.4069.40693,400
Aug 31, 202168.6069.7567.9869.6069.60704,000
Aug 30, 202168.7369.1368.2268.5368.53400,300
Aug 27, 202167.5068.7967.4268.5468.54428,600
Aug 26, 202167.1767.6166.8067.5167.51359,400
Aug 25, 202166.0067.3366.0067.0467.04331,400
Aug 24, 202166.3866.8266.0966.1966.19272,400
Aug 23, 202166.4566.6065.9066.3766.37383,900
Aug 20, 202166.7067.4366.2266.4366.43798,700
Aug 19, 202165.4767.0165.1166.9266.92691,200
Aug 18, 202165.4765.9664.7365.4865.48596,600
Aug 17, 202164.7665.6964.3965.6365.63250,100
Aug 16, 202166.1566.4265.1365.2965.29334,600
Aug 13, 202167.0867.5266.0866.7266.72266,800
Aug 12, 202167.8567.9666.4966.8966.89294,000
Aug 11, 202167.3868.3366.7967.5467.54365,900
Aug 10, 202166.6667.7866.3367.2367.23406,900
Aug 09, 202167.0767.1765.9966.5466.54435,500
Aug 06, 202170.3570.7366.7267.1667.16612,900
Aug 05, 202169.7371.6969.5070.4270.42380,400
Aug 04, 202171.2371.6669.6969.7569.75315,200
Aug 03, 202171.2072.0270.8071.3071.30508,400
Aug 02, 202170.8772.0270.6471.0771.07338,600
Jul 30, 202170.1970.8469.9770.5570.55259,700
Jul 29, 202170.1071.1870.0370.5770.57295,600
Jul 28, 202170.0470.3868.8369.5469.54369,600
Jul 27, 202170.4870.5569.3569.8869.88246,700
Jul 26, 202169.8770.6569.4570.5070.50321,000
Jul 23, 202170.0570.5469.7870.0370.03248,600
Jul 22, 202170.7170.7169.8869.8869.88292,300
Jul 21, 202170.6871.1670.2770.8170.81348,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement