SRCL - Stericycle, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201951.8152.0850.1250.6250.62668,400
Sep 16, 201950.9352.3450.5452.1452.14818,100
Sep 13, 201952.9553.1050.7150.9950.991,099,200
Sep 12, 201951.0953.0350.7252.5152.511,627,100
Sep 11, 201949.0651.2648.2651.1251.121,386,900
Sep 10, 201947.2048.7946.7148.7748.77877,700
Sep 09, 201946.0847.6745.9547.3447.341,080,000
Sep 06, 201946.4547.0645.6845.9845.98869,500
Sep 05, 201947.2147.2146.2746.3946.39694,500
Sep 04, 201945.1746.7245.0746.6846.68571,200
Sep 03, 201944.5245.0744.3644.5144.51789,800
Aug 30, 201945.3845.7544.4444.8944.89761,700
Aug 29, 201945.6246.0844.6744.9544.95917,300
Aug 28, 201943.9545.2043.4845.1645.16959,300
Aug 27, 201943.7944.1842.7844.0744.071,841,600
Aug 26, 201943.1943.9342.8443.5443.54902,300
Aug 23, 201944.3345.0042.7842.8442.841,519,500
Aug 22, 201944.9945.2744.4744.5344.53449,300
Aug 21, 201945.0045.7544.5444.8244.82468,000
Aug 20, 201945.8045.8944.6144.6344.63760,800
Aug 19, 201945.5546.2145.2845.8445.841,101,700
Aug 16, 201943.9345.3743.6144.9944.99784,500
Aug 15, 201943.5243.8743.2043.7143.71935,400
Aug 14, 201942.8843.8742.7043.3443.341,235,100
Aug 13, 201943.4145.4943.1043.7043.701,461,500
Aug 12, 201944.6444.6442.5443.3643.361,292,300
Aug 09, 201945.1345.3643.8844.7744.77781,400
Aug 08, 201944.3345.4443.9945.3645.36982,800
Aug 07, 201942.8244.1742.6244.0344.03625,100
Aug 06, 201943.9544.2942.5043.5443.541,289,200
Aug 05, 201944.6245.0042.8043.8643.861,721,000
Aug 02, 201944.7546.1144.2645.4345.432,124,300
Aug 01, 201940.1947.8240.0644.5144.514,283,100
Jul 31, 201946.6747.2945.4645.9645.961,448,600
Jul 30, 201945.4347.0545.3346.6646.66959,000
Jul 29, 201946.8146.9545.4545.7045.70964,900
Jul 26, 201946.0947.0045.7546.9346.93539,700
Jul 25, 201947.1847.3945.8145.9445.94709,000
Jul 24, 201946.4647.4246.2847.2447.24470,700
Jul 23, 201946.0246.6445.7946.6046.60484,800
Jul 22, 201945.5045.8145.2745.7045.701,397,100
Jul 19, 201944.3245.9444.1345.6145.61710,800
Jul 18, 201943.9744.9543.6544.3744.37964,800
Jul 17, 201945.6545.6643.2244.0044.001,476,300
Jul 16, 201946.1646.6845.7245.9545.95447,900
Jul 15, 201945.8246.1945.3046.1146.11573,300
Jul 12, 201945.8146.3545.7745.8845.88428,800
Jul 11, 201946.0246.1544.8045.5745.57563,300
Jul 10, 201946.5046.5945.9746.1546.15569,600
Jul 09, 201946.8047.0945.8846.2346.23807,800
Jul 08, 201947.9548.0046.8847.1047.10500,700
Jul 05, 201947.7548.0647.1348.0448.04327,900
Jul 03, 201947.0748.4246.9048.0448.04296,300
Jul 02, 201946.9647.3946.5846.8546.85552,900
Jul 01, 201948.1648.8846.2446.9646.961,775,100
Jun 28, 201947.9648.4947.6547.7547.751,192,600
Jun 27, 201947.0847.9146.9047.7647.76574,000
Jun 26, 201946.8646.9245.9046.7946.79831,400
Jun 25, 201946.9747.4146.6146.8946.89602,700
Jun 24, 201946.8147.0246.4246.7446.74601,100
Jun 21, 201947.0047.3646.5546.7446.74740,900
Jun 20, 201946.0947.3545.7746.9946.99960,300
Jun 19, 201945.4045.8744.6745.6945.691,047,900
Jun 18, 201946.1146.5845.4545.5045.50709,300
Jun 17, 201945.3846.2645.0345.9145.91628,400
Jun 14, 201945.7145.7144.5645.2445.24501,500
Jun 13, 201944.9945.7444.9545.6745.67511,700
Jun 12, 201945.0545.1244.4944.8944.89522,600
Jun 11, 201944.7445.2644.0344.9844.98978,900
Jun 10, 201945.3347.0044.2444.4544.45747,100
Jun 07, 201946.4946.8545.3045.3745.37710,000
Jun 06, 201946.7846.7845.3346.2546.25781,700
Jun 05, 201947.6147.6146.3546.7146.71541,400
Jun 04, 201947.2847.9946.8747.4747.47716,400
Jun 03, 201946.2746.8645.7946.7346.73774,500
May 31, 201944.8846.4644.4546.3846.381,012,000
May 30, 201945.6745.8744.9045.3745.37836,200
May 29, 201945.7346.0445.3945.6345.63687,900
May 28, 201946.6446.8746.0146.0146.011,024,700
May 24, 201946.9749.8146.4546.6346.63541,400
May 23, 201947.7548.0646.5346.7346.73528,200
May 22, 201948.4848.5947.9748.0048.00349,300
May 21, 201948.3549.4648.3048.9148.91590,200
May 20, 201948.2148.3147.7648.0548.05538,600
May 17, 201948.4749.2648.1148.3448.34454,800
May 16, 201948.9949.6948.6948.7948.79592,400
May 15, 201949.0849.4248.5348.7948.79639,900
May 14, 201948.9949.8948.9149.3749.37753,800
May 13, 201949.1949.5348.6548.9348.93889,300
May 10, 201948.8450.1948.4350.1850.18935,000
May 09, 201948.5849.3847.7748.7948.791,015,100
May 08, 201949.6050.5849.1549.2349.231,164,100
May 07, 201951.3851.7549.3549.6249.621,605,400
May 06, 201951.5653.0051.1851.8051.801,971,300
May 03, 201948.5052.3747.5152.0152.019,453,100
May 02, 201956.5657.5456.1257.2557.25952,300
May 01, 201958.3458.5656.9456.9556.951,179,600
Apr 30, 201958.1158.7357.7558.3958.391,063,700
Apr 29, 201957.8858.4857.4458.1758.17598,700
Apr 26, 201956.9757.9456.5157.8357.83578,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...