Stericycle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	12.94	13.00	12.86	12.98	12.98	-0.15%	86,100
Aug 11, 2025	13.03	13.05	12.96	13.00	13.00	0.23%	84,048
Aug 8, 2025	13.00	13.05	12.97	12.97	12.97	-0.31%	71,183
Aug 7, 2025	12.96	13.14	12.96	13.01	13.01	0.93%	102,028
Aug 6, 2025	13.10	13.12	12.83	12.89	12.89	-1.07%	169,861
Aug 5, 2025	13.20	13.22	13.03	13.03	13.03	-0.46%	89,700
Aug 4, 2025	12.99	13.09	12.98	13.09	13.09	1.47%	208,742
Aug 1, 2025	13.27	13.28	12.78	12.90	12.90	-3.66%	344,225
Jul 31, 2025	13.48	13.55	13.35	13.39	13.39	-0.30%	109,430
Jul 30, 2025	13.38	13.49	13.36	13.43	13.43	0.45%	104,435
Jul 29, 2025	13.44	13.52	13.36	13.37	13.37	0.30%	159,201
Jul 28, 2025	13.31	13.37	13.30	13.33	13.33	0.98%	111,419
Jul 25, 2025	13.17	13.22	13.14	13.20	13.20	-	127,810
Jul 24, 2025	13.27	13.31	13.17	13.20	13.20	-0.23%	81,927
Jul 23, 2025	13.18	13.24	13.17	13.23	13.23	1.15%	72,882
Jul 22, 2025	13.14	13.16	13.03	13.08	13.08	-1.06%	109,246
Jul 21, 2025	13.28	13.31	13.22	13.22	13.22	0.08%	116,440
Jul 18, 2025	13.31	13.32	13.18	13.21	13.21	-0.83%	75,392
Jul 17, 2025	13.24	13.32	13.20	13.32	13.32	3.18%	104,501
Jul 16, 2025	13.05	13.15	12.91	12.91	12.91	-1.75%	116,711
Jul 15, 2025	13.07	13.18	13.05	13.14	13.14	1.23%	107,795
Jul 14, 2025	12.92	12.99	12.90	12.98	12.98	-0.23%	64,405
Jul 11, 2025	13.07	13.08	12.98	13.01	13.01	-0.91%	93,441
Jul 10, 2025	13.03	13.13	13.01	13.13	13.13	0.92%	84,484
Jul 9, 2025	12.96	13.09	12.95	13.01	13.01	0.23%	72,644
Jul 8, 2025	12.90	13.02	12.88	12.98	12.98	0.62%	143,449
Jul 7, 2025	12.90	12.97	12.88	12.90	12.90	0.16%	131,443
Jul 4, 2025	12.93	12.93	12.85	12.88	12.88	-1.00%	66,810
Jul 3, 2025	12.86	13.01	12.84	13.01	13.01	1.64%	123,613
Jul 2, 2025	12.80	12.82	12.70	12.80	12.80	0.47%	152,508
Jul 1, 2025	12.84	12.84	12.68	12.74	12.74	-0.78%	149,946
Jun 30, 2025	12.90	12.92	12.82	12.84	12.84	-0.62%	125,831
Jun 27, 2025	12.84	12.92	12.83	12.92	12.92	1.25%	49,637
Jun 26, 2025	12.73	12.78	12.65	12.76	12.76	0.71%	97,765
Jun 25, 2025	12.74	12.78	12.67	12.67	12.67	0.16%	68,319
Jun 24, 2025	12.65	12.66	12.56	12.65	12.65	1.77%	166,150
Jun 23, 2025	12.41	12.49	12.39	12.43	12.43	-0.40%	80,552
Jun 20, 2025	12.49	12.60	12.42	12.48	12.48	0.56%	74,985
Jun 19, 2025	12.51	12.53	12.40	12.41	12.41	-1.35%	33,334
Jun 18, 2025	12.58	12.63	12.53	12.58	12.58	0.08%	76,724
Jun 17, 2025	12.54	12.60	12.49	12.57	12.57	-0.32%	56,696
Jun 16, 2025	12.49	12.63	12.47	12.61	12.61	1.04%	102,736
Jun 13, 2025	12.42	12.51	12.39	12.48	12.48	-1.03%	82,054
Jun 12, 2025	12.63	12.65	12.49	12.61	12.61	-1.10%	83,732
Jun 11, 2025	12.77	12.81	12.72	12.75	12.75	0.24%	108,290
Jun 10, 2025	12.75	12.78	12.71	12.72	12.72	-	79,354
Jun 9, 2025	12.67	12.76	12.64	12.72	12.72	0.39%	73,301
Jun 6, 2025	12.59	12.72	12.58	12.67	12.67	0.32%	123,296
Jun 5, 2025	12.60	12.65	12.50	12.63	12.63	0.56%	167,087
Jun 4, 2025	12.56	12.62	12.47	12.56	12.56	0.24%	212,098