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 |