Stericycle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	0.36	0.37	0.36	0.37	-	2.78%	16,000
Aug 8, 2025	0.36	0.36	0.36	0.36	-	-	-
Aug 7, 2025	0.36	0.37	0.36	0.36	-	-	4,000
Aug 6, 2025	0.36	0.36	0.35	0.36	-	-	13,364
Aug 5, 2025	0.37	0.37	0.34	0.36	-	7.46%	106,400
Aug 1, 2025	0.34	0.34	0.34	0.34	-	-	1,000
Jul 31, 2025	0.34	0.34	0.32	0.34	-	-	231,000
Jul 30, 2025	0.34	0.34	0.34	0.34	-	-	2,000
Jul 29, 2025	0.36	0.36	0.34	0.34	-	-9.46%	10,752
Jul 28, 2025	0.35	0.38	0.32	0.37	-	12.12%	101,000
Jul 25, 2025	0.34	0.34	0.32	0.33	-	-2.94%	40,500
Jul 24, 2025	0.35	0.35	0.32	0.34	-	-1.45%	16,000
Jul 23, 2025	0.34	0.35	0.34	0.35	-	2.99%	12,000
Jul 22, 2025	0.32	0.34	0.31	0.34	-	-	15,000
Jul 21, 2025	0.32	0.34	0.31	0.34	-	4.69%	12,525
Jul 18, 2025	0.32	0.32	0.32	0.32	-	-	-
Jul 17, 2025	0.32	0.32	0.32	0.32	-	-	1,000
Jul 16, 2025	0.33	0.33	0.32	0.32	-	-5.88%	6,000
Jul 15, 2025	0.35	0.35	0.32	0.34	-	-5.56%	10,500
Jul 14, 2025	0.35	0.36	0.35	0.36	-	2.86%	18,500
Jul 11, 2025	0.35	0.35	0.35	0.35	-	1.45%	500
Jul 10, 2025	0.35	0.35	0.35	0.35	-	-	-
Jul 9, 2025	0.34	0.35	0.33	0.35	-	1.47%	6,000
Jul 8, 2025	0.34	0.34	0.34	0.34	-	-	-
Jul 7, 2025	0.35	0.35	0.34	0.34	-	-2.86%	4,000
Jul 4, 2025	0.35	0.35	0.35	0.35	-	6.06%	1,200
Jul 3, 2025	0.32	0.34	0.32	0.33	-	10.00%	24,400
Jul 2, 2025	0.32	0.32	0.30	0.30	-	-6.25%	18,000
Jun 30, 2025	0.32	0.32	0.32	0.32	-	-	-
Jun 27, 2025	0.33	0.33	0.32	0.32	-	-3.03%	28,000
Jun 26, 2025	0.33	0.33	0.33	0.33	-	-	2,000
Jun 25, 2025	0.34	0.34	0.33	0.33	-	-1.49%	5,000
Jun 24, 2025	0.34	0.34	0.31	0.34	-	4.69%	52,500
Jun 23, 2025	0.33	0.33	0.32	0.32	-	-	11,500
Jun 20, 2025	0.32	0.32	0.32	0.32	-	-	-
Jun 19, 2025	0.32	0.32	0.32	0.32	-	-	-
Jun 18, 2025	0.32	0.32	0.30	0.32	-	-	16,200
Jun 17, 2025	0.32	0.33	0.31	0.32	-	-	12,000
Jun 16, 2025	0.32	0.32	0.32	0.32	-	-	16,300
Jun 13, 2025	0.32	0.32	0.32	0.32	-	1.59%	4,000
Jun 12, 2025	0.33	0.33	0.31	0.32	-	1.61%	19,500
Jun 11, 2025	0.33	0.33	0.30	0.31	-	6.90%	23,600
Jun 10, 2025	0.30	0.30	0.29	0.29	-	-6.45%	11,500
Jun 9, 2025	0.32	0.32	0.31	0.31	-	-6.06%	2,502
Jun 6, 2025	0.33	0.34	0.33	0.33	-	-	9,200
Jun 5, 2025	0.33	0.33	0.33	0.33	-	-	11,500
Jun 4, 2025	0.32	0.33	0.32	0.33	-	3.13%	59,600
Jun 3, 2025	0.32	0.32	0.32	0.32	-	6.67%	3,000
Jun 2, 2025	0.30	0.32	0.28	0.30	-	-	56,500
May 30, 2025	0.29	0.30	0.29	0.30	-	-	6,000