Stericycle, Inc. (SRCL)
November 4, 2024 - Stericycle was acquired by Waste Management, Inc.
61.98
+0.51 (0.83%)
Inactive · Last trade price
on Nov 1, 2024
Stericycle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | - | - |
| Nov 1, 2024 | 61.97 | 61.99 | 61.94 | 61.98 | 61.98 | 0.83% | 5,241,236 |
| Oct 31, 2024 | 61.36 | 61.49 | 61.35 | 61.47 | 61.47 | - | 833,450 |
| Oct 30, 2024 | 61.05 | 61.48 | 61.01 | 61.47 | 61.47 | 0.72% | 1,569,327 |
| Oct 29, 2024 | 60.93 | 61.11 | 60.91 | 61.03 | 61.03 | 0.25% | 1,073,164 |
| Oct 28, 2024 | 60.92 | 60.94 | 60.87 | 60.88 | 60.88 | -0.05% | 266,899 |
| Oct 25, 2024 | 60.87 | 60.93 | 60.83 | 60.91 | 60.91 | 0.07% | 468,526 |
| Oct 24, 2024 | 60.98 | 60.99 | 60.83 | 60.87 | 60.87 | -0.05% | 484,221 |
| Oct 23, 2024 | 60.90 | 60.99 | 60.88 | 60.90 | 60.90 | -0.10% | 394,141 |
| Oct 22, 2024 | 60.84 | 61.01 | 60.83 | 60.96 | 60.96 | 0.16% | 825,538 |
| Oct 21, 2024 | 60.87 | 60.90 | 60.81 | 60.86 | 60.86 | -0.07% | 552,882 |
| Oct 18, 2024 | 60.86 | 60.92 | 60.86 | 60.90 | 60.90 | 0.02% | 390,434 |
| Oct 17, 2024 | 60.98 | 61.03 | 60.86 | 60.89 | 60.89 | 0.02% | 410,742 |
| Oct 16, 2024 | 60.81 | 60.95 | 60.81 | 60.88 | 60.88 | -0.02% | 646,073 |
| Oct 15, 2024 | 60.89 | 60.92 | 60.81 | 60.89 | 60.89 | 0.07% | 456,530 |
| Oct 14, 2024 | 60.85 | 60.86 | 60.75 | 60.85 | 60.85 | 0.07% | 834,363 |
| Oct 11, 2024 | 60.90 | 61.03 | 60.71 | 60.81 | 60.81 | -0.18% | 1,609,036 |
| Oct 10, 2024 | 60.87 | 61.00 | 60.81 | 60.92 | 60.92 | 0.05% | 1,167,945 |
| Oct 9, 2024 | 60.87 | 60.91 | 60.87 | 60.89 | 60.89 | 0.05% | 792,334 |
| Oct 8, 2024 | 61.00 | 61.00 | 60.86 | 60.86 | 60.86 | -0.08% | 1,065,144 |
| Oct 7, 2024 | 60.97 | 61.05 | 60.87 | 60.91 | 60.91 | -0.15% | 1,558,700 |
| Oct 4, 2024 | 61.09 | 61.29 | 60.93 | 61.00 | 61.00 | -0.11% | 864,875 |
| Oct 3, 2024 | 61.01 | 61.15 | 61.00 | 61.07 | 61.07 | -0.02% | 715,430 |
| Oct 2, 2024 | 60.96 | 61.11 | 60.93 | 61.08 | 61.08 | 0.23% | 684,861 |
| Oct 1, 2024 | 60.96 | 61.03 | 60.90 | 60.94 | 60.94 | -0.10% | 1,461,512 |
| Sep 30, 2024 | 61.00 | 61.09 | 60.94 | 61.00 | 61.00 | 0.08% | 911,644 |
| Sep 27, 2024 | 61.05 | 61.08 | 60.86 | 60.95 | 60.95 | 0.08% | 993,196 |
| Sep 26, 2024 | 61.02 | 61.09 | 60.85 | 60.90 | 60.90 | -0.25% | 3,159,470 |
| Sep 25, 2024 | 61.11 | 61.20 | 61.00 | 61.05 | 61.05 | -1.07% | 7,891,650 |
| Sep 24, 2024 | 61.71 | 61.73 | 61.65 | 61.71 | 61.71 | 0.05% | 698,027 |
| Sep 23, 2024 | 61.72 | 61.73 | 61.65 | 61.68 | 61.68 | - | 913,188 |
| Sep 20, 2024 | 61.72 | 61.74 | 61.66 | 61.68 | 61.68 | -0.03% | 2,277,656 |
| Sep 19, 2024 | 61.72 | 61.75 | 61.70 | 61.70 | 61.70 | - | 798,864 |
| Sep 18, 2024 | 61.70 | 61.73 | 61.68 | 61.70 | 61.70 | 0.03% | 1,811,549 |
| Sep 17, 2024 | 61.71 | 61.74 | 61.68 | 61.68 | 61.68 | - | 841,276 |
| Sep 16, 2024 | 61.70 | 61.75 | 61.68 | 61.68 | 61.68 | -0.05% | 1,209,964 |
| Sep 13, 2024 | 61.70 | 61.75 | 61.68 | 61.71 | 61.71 | 0.02% | 2,532,240 |
| Sep 12, 2024 | 61.72 | 61.77 | 61.68 | 61.70 | 61.70 | 0.05% | 1,487,354 |
| Sep 11, 2024 | 61.70 | 61.71 | 61.67 | 61.67 | 61.67 | -0.03% | 1,102,675 |
| Sep 10, 2024 | 61.66 | 61.76 | 61.64 | 61.69 | 61.69 | 0.11% | 3,288,910 |
| Sep 9, 2024 | 61.66 | 61.68 | 61.61 | 61.62 | 61.62 | 0.03% | 2,430,054 |
| Sep 6, 2024 | 61.53 | 61.71 | 61.48 | 61.60 | 61.60 | 4.58% | 13,788,065 |
| Sep 5, 2024 | 59.30 | 59.30 | 58.88 | 58.90 | 58.90 | -0.67% | 556,940 |
| Sep 4, 2024 | 59.01 | 59.35 | 58.97 | 59.30 | 59.30 | 0.42% | 847,383 |
| Sep 3, 2024 | 59.05 | 59.17 | 58.95 | 59.05 | 59.05 | -0.35% | 607,250 |
| Aug 30, 2024 | 59.07 | 59.29 | 58.92 | 59.26 | 59.26 | 0.42% | 1,059,211 |
| Aug 29, 2024 | 58.80 | 59.14 | 58.55 | 59.01 | 59.01 | 0.17% | 2,084,073 |
| Aug 28, 2024 | 58.74 | 58.95 | 58.66 | 58.91 | 58.91 | 0.41% | 642,066 |
| Aug 27, 2024 | 58.74 | 58.77 | 58.59 | 58.67 | 58.67 | -0.02% | 1,167,942 |
| Aug 26, 2024 | 58.86 | 58.90 | 58.61 | 58.68 | 58.68 | -0.31% | 793,501 |
| Aug 23, 2024 | 58.89 | 58.95 | 58.73 | 58.86 | 58.86 | 0.20% | 765,065 |
| Aug 22, 2024 | 58.80 | 58.87 | 58.59 | 58.74 | 58.74 | -0.14% | 1,118,976 |
| Aug 21, 2024 | 58.81 | 58.83 | 58.50 | 58.82 | 58.82 | 0.09% | 1,325,021 |
| Aug 20, 2024 | 58.85 | 58.90 | 58.73 | 58.77 | 58.77 | -0.20% | 780,645 |
| Aug 19, 2024 | 58.81 | 58.91 | 58.74 | 58.89 | 58.89 | 0.14% | 984,223 |
| Aug 16, 2024 | 58.95 | 58.95 | 58.73 | 58.81 | 58.81 | - | 489,180 |
| Aug 15, 2024 | 58.80 | 59.02 | 58.75 | 58.81 | 58.81 | 0.07% | 639,591 |
| Aug 14, 2024 | 58.79 | 58.91 | 58.73 | 58.77 | 58.77 | 0.02% | 553,994 |
| Aug 13, 2024 | 58.65 | 58.82 | 58.65 | 58.76 | 58.76 | 0.19% | 737,537 |
| Aug 12, 2024 | 58.72 | 58.76 | 58.65 | 58.65 | 58.65 | -0.17% | 670,449 |
| Aug 9, 2024 | 58.41 | 58.81 | 58.35 | 58.75 | 58.75 | 0.65% | 1,034,249 |
| Aug 8, 2024 | 58.26 | 58.55 | 58.21 | 58.37 | 58.37 | 0.27% | 779,003 |
| Aug 7, 2024 | 58.52 | 58.68 | 58.01 | 58.21 | 58.21 | -0.17% | 1,101,426 |
| Aug 6, 2024 | 58.64 | 58.80 | 58.21 | 58.31 | 58.31 | -0.39% | 1,649,005 |
| Aug 5, 2024 | 58.25 | 58.74 | 58.00 | 58.54 | 58.54 | -0.43% | 1,782,082 |
| Aug 2, 2024 | 58.53 | 58.81 | 58.34 | 58.79 | 58.79 | 0.44% | 1,233,923 |
| Aug 1, 2024 | 58.59 | 58.67 | 58.50 | 58.53 | 58.53 | -0.03% | 1,216,509 |
| Jul 31, 2024 | 58.57 | 58.70 | 58.50 | 58.55 | 58.55 | -0.03% | 1,219,177 |
| Jul 30, 2024 | 58.52 | 58.93 | 58.47 | 58.57 | 58.57 | 0.02% | 819,158 |
| Jul 29, 2024 | 58.51 | 58.69 | 58.47 | 58.56 | 58.56 | 0.10% | 860,344 |
| Jul 26, 2024 | 58.59 | 58.62 | 58.40 | 58.50 | 58.50 | 0.17% | 1,480,011 |
| Jul 25, 2024 | 58.40 | 58.77 | 58.31 | 58.40 | 58.40 | -0.17% | 1,196,856 |
| Jul 24, 2024 | 58.65 | 58.65 | 58.41 | 58.50 | 58.50 | -0.26% | 1,164,067 |
| Jul 23, 2024 | 58.75 | 58.80 | 58.55 | 58.65 | 58.65 | -0.02% | 813,267 |
| Jul 22, 2024 | 58.60 | 58.70 | 58.42 | 58.66 | 58.66 | 0.24% | 913,116 |
| Jul 19, 2024 | 58.28 | 58.54 | 58.27 | 58.52 | 58.52 | 0.29% | 957,993 |
| Jul 18, 2024 | 58.24 | 58.50 | 58.09 | 58.35 | 58.35 | 0.45% | 1,289,045 |
| Jul 17, 2024 | 58.05 | 58.28 | 57.95 | 58.09 | 58.09 | -0.07% | 1,038,279 |
| Jul 16, 2024 | 58.50 | 58.50 | 58.00 | 58.13 | 58.13 | -0.03% | 1,241,698 |
| Jul 15, 2024 | 58.32 | 58.32 | 58.11 | 58.15 | 58.15 | -0.21% | 1,036,434 |
| Jul 12, 2024 | 58.45 | 58.48 | 58.21 | 58.27 | 58.27 | -0.05% | 1,452,012 |
| Jul 11, 2024 | 58.52 | 58.77 | 58.26 | 58.30 | 58.30 | -0.38% | 1,459,551 |
| Jul 10, 2024 | 58.21 | 58.62 | 58.21 | 58.52 | 58.52 | 0.46% | 1,024,274 |
| Jul 9, 2024 | 58.50 | 58.50 | 58.12 | 58.25 | 58.25 | -0.38% | 960,393 |
| Jul 8, 2024 | 58.32 | 58.60 | 58.27 | 58.47 | 58.47 | 0.17% | 551,535 |
| Jul 5, 2024 | 58.25 | 58.51 | 58.15 | 58.37 | 58.37 | -0.07% | 579,137 |
| Jul 3, 2024 | 58.03 | 58.43 | 57.90 | 58.41 | 58.41 | 0.79% | 1,075,374 |
| Jul 2, 2024 | 58.00 | 58.07 | 57.48 | 57.95 | 57.95 | -0.22% | 1,451,649 |
| Jul 1, 2024 | 58.02 | 58.18 | 57.53 | 58.08 | 58.08 | -0.09% | 1,309,894 |
| Jun 28, 2024 | 57.72 | 58.28 | 57.68 | 58.13 | 58.13 | 0.48% | 1,369,515 |
| Jun 27, 2024 | 57.42 | 57.87 | 57.34 | 57.86 | 57.86 | 0.70% | 966,909 |
| Jun 26, 2024 | 57.61 | 57.70 | 57.20 | 57.45 | 57.45 | -0.36% | 1,820,203 |
| Jun 25, 2024 | 57.60 | 57.74 | 57.55 | 57.66 | 57.66 | 0.24% | 1,089,753 |
| Jun 24, 2024 | 57.68 | 57.81 | 57.52 | 57.52 | 57.52 | -0.07% | 1,675,231 |
| Jun 21, 2024 | 57.94 | 57.99 | 57.52 | 57.56 | 57.56 | -0.33% | 2,909,164 |
| Jun 20, 2024 | 58.31 | 58.50 | 57.75 | 57.75 | 57.75 | -1.18% | 3,041,088 |
| Jun 18, 2024 | 58.50 | 58.53 | 58.26 | 58.44 | 58.44 | -0.32% | 1,014,502 |
| Jun 17, 2024 | 58.15 | 58.65 | 58.09 | 58.63 | 58.63 | 0.81% | 1,536,807 |
| Jun 14, 2024 | 57.77 | 58.35 | 57.77 | 58.16 | 58.16 | 0.33% | 1,834,811 |
| Jun 13, 2024 | 58.41 | 58.43 | 57.87 | 57.97 | 57.97 | -0.70% | 2,477,434 |