SHS Holdings Ltd. (SGX:566)
Singapore · Delayed Price · Currency is SGD 0.1230
+0.0020 (1.65%)
Last updated: Aug 12, 2025
Stericycle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1.65% | 2,000 |
| Aug 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 23,800 |
| Aug 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -1.63% | 327,400 |
| Aug 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Aug 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -0.81% | 102,000 |
| Aug 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Aug 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -0.80% | 41,500 |
| Aug 1, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 73,400 |
| Jul 31, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | - | 31,500 |
| Jul 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jul 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 80,000 |
| Jul 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jul 25, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | - | 195,000 |
| Jul 24, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 1.63% | 113,400 |
| Jul 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 23,000 |
| Jul 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -1.60% | 22,000 |
| Jul 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 20,000 |
| Jul 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jul 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jul 16, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | - | 221,000 |
| Jul 15, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 3.31% | 111,000 |
| Jul 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jul 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 20,000 |
| Jul 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -2.42% | 98,000 |
| Jul 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jul 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jul 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jul 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 320,000 |
| Jul 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jul 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 10,000 |
| Jul 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2.48% | 5,000 |
| Jun 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 50,000 |
| Jun 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -2.42% | 51,000 |
| Jun 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 0.81% | 226,000 |
| Jun 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1.65% | 111,000 |
| Jun 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -0.82% | 10,000 |
| Jun 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -1.61% | 85,000 |
| Jun 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 114,800 |
| Jun 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |