Skip to main content
logo
Asbury Automotive Group, Inc. (ABG)
NYSE: ABG · Real-Time Price · USD
234.10
+11.08 (4.97%)
Aug 12, 2025, 4:00 PM - Market closed

Stericycle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 2025225.85234.26224.32234.10234.104.97%166,499
Aug 11, 2025223.60224.00220.59223.02223.020.33%189,662
Aug 8, 2025228.14228.14220.56222.28222.28-0.76%142,035
Aug 7, 2025231.82231.82223.49223.99223.99-2.35%177,787
Aug 6, 2025229.75231.44228.71229.38229.380.10%193,643
Aug 5, 2025224.56230.70224.56229.16229.162.33%246,841
Aug 4, 2025225.14228.15223.80223.94223.940.41%216,385
Aug 1, 2025218.94225.71218.35223.02223.020.41%337,425
Jul 31, 2025220.85226.36220.85222.12222.120.05%223,878
Jul 30, 2025221.25226.94219.53222.00222.000.76%421,214
Jul 29, 2025230.75233.61212.85220.33220.33-3.87%530,556
Jul 28, 2025237.47238.00226.15229.20229.20-3.56%479,947
Jul 25, 2025235.15237.68229.65237.66237.662.19%121,145
Jul 24, 2025236.11237.14228.05232.57232.57-2.49%177,559
Jul 23, 2025235.42240.83234.15238.52238.522.01%126,772
Jul 22, 2025232.54237.71232.50233.82233.820.88%287,710
Jul 21, 2025230.78234.03230.69231.77231.770.79%143,248
Jul 18, 2025232.13234.36227.29229.96229.960.19%175,240
Jul 17, 2025242.63245.05229.46229.52229.52-7.49%248,062
Jul 16, 2025249.12252.38246.15248.11248.11-0.08%108,566
Jul 15, 2025265.41265.41248.20248.31248.31-5.70%198,611
Jul 14, 2025262.42263.66260.68263.32263.320.04%87,397
Jul 11, 2025263.85264.30260.77263.22263.22-1.03%92,103
Jul 10, 2025261.75274.50255.27265.97265.971.90%327,847
Jul 9, 2025256.48261.02254.25261.01261.012.72%119,150
Jul 8, 2025255.56259.73253.45254.09254.09-0.10%166,887
Jul 7, 2025255.34259.39252.62254.34254.34-1.67%145,779
Jul 3, 2025259.13260.42257.14258.66258.66-0.11%76,797
Jul 2, 2025251.14259.38249.23258.94258.944.03%175,295
Jul 1, 2025236.76251.14236.76248.92248.924.35%230,054
Jun 30, 2025243.92244.32236.06238.54238.54-2.29%220,220
Jun 27, 2025240.82244.73238.34244.13244.131.77%238,245
Jun 26, 2025241.33244.28236.21239.89239.89-0.35%107,736
Jun 25, 2025244.47245.28240.58240.73240.73-2.14%115,383
Jun 24, 2025240.62246.83240.24245.99245.992.74%150,497
Jun 23, 2025237.33240.00234.44239.44239.440.77%189,339
Jun 20, 2025238.28238.72235.76237.62237.620.78%382,457
Jun 18, 2025233.26238.36232.87235.79235.790.34%207,292
Jun 17, 2025238.13238.88234.68234.98234.98-2.08%135,230
Jun 16, 2025238.73241.07235.56239.98239.983.22%113,258
Jun 13, 2025235.91237.08231.48232.49232.49-3.00%104,795
Jun 12, 2025240.07243.32238.55239.68239.68-1.39%108,047
Jun 11, 2025244.11246.32242.60243.07243.07-0.22%93,536
Jun 10, 2025239.75244.90237.08243.60243.602.58%95,675
Jun 9, 2025234.36238.25230.48237.48237.482.33%98,940
Jun 6, 2025234.15234.31229.75232.07232.070.89%76,003
Jun 5, 2025229.00230.38227.43230.03230.030.57%113,048
Jun 4, 2025233.02233.02228.33228.73228.73-2.11%81,370
Jun 3, 2025229.00234.36229.00233.67233.671.94%110,877
Jun 2, 2025226.20230.02224.37229.23229.230.58%259,993