Stericycle, Inc. (SRCL)
NASDAQ: SRCL · Real-Time Price · USD
60.90
-0.15 (-0.25%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2024 | 58.89 | 58.90 | 58.30 | 58.38 | 58.38 | -0.66% | 3,134,509 |
| Jun 11, 2024 | 59.03 | 59.16 | 58.70 | 58.77 | 58.77 | -0.41% | 3,415,759 |
| Jun 10, 2024 | 58.96 | 59.03 | 58.89 | 59.01 | 59.01 | 0.07% | 2,810,335 |
| Jun 7, 2024 | 59.08 | 59.15 | 58.92 | 58.97 | 58.97 | -0.24% | 2,751,223 |
| Jun 6, 2024 | 59.20 | 59.32 | 58.98 | 59.11 | 59.11 | -0.15% | 4,954,289 |
| Jun 5, 2024 | 59.15 | 59.41 | 59.10 | 59.20 | 59.20 | 0.15% | 4,935,327 |
| Jun 4, 2024 | 59.05 | 59.25 | 59.02 | 59.11 | 59.11 | 0.10% | 6,666,387 |
| Jun 3, 2024 | 59.16 | 59.45 | 58.87 | 59.05 | 59.05 | 14.57% | 21,864,915 |
| May 31, 2024 | 49.32 | 51.57 | 49.19 | 51.54 | 51.54 | 4.54% | 859,028 |
| May 30, 2024 | 49.74 | 50.30 | 48.88 | 49.30 | 49.30 | -0.40% | 699,360 |
| May 29, 2024 | 49.24 | 49.86 | 48.47 | 49.50 | 49.50 | 0.08% | 830,759 |
| May 28, 2024 | 50.98 | 51.21 | 48.93 | 49.46 | 49.46 | -4.24% | 1,788,072 |
| May 24, 2024 | 44.98 | 54.33 | 44.52 | 51.65 | 51.65 | 15.42% | 1,616,373 |
| May 23, 2024 | 44.91 | 45.06 | 44.61 | 44.75 | 44.75 | -0.40% | 292,517 |
| May 22, 2024 | 45.30 | 45.50 | 44.66 | 44.93 | 44.93 | -1.04% | 327,031 |
| May 21, 2024 | 45.47 | 46.13 | 45.20 | 45.40 | 45.40 | -0.18% | 459,030 |
| May 20, 2024 | 46.35 | 46.67 | 45.23 | 45.48 | 45.48 | -2.26% | 858,303 |
| May 17, 2024 | 46.73 | 46.94 | 46.48 | 46.53 | 46.53 | -0.47% | 290,799 |
| May 16, 2024 | 46.42 | 46.80 | 45.86 | 46.75 | 46.75 | 0.45% | 253,077 |
| May 15, 2024 | 46.80 | 46.82 | 46.35 | 46.54 | 46.54 | -0.04% | 204,817 |
| May 14, 2024 | 47.01 | 47.11 | 46.45 | 46.56 | 46.56 | 0.19% | 269,207 |
| May 13, 2024 | 47.15 | 47.46 | 46.42 | 46.47 | 46.47 | -1.00% | 217,943 |
| May 10, 2024 | 46.91 | 47.13 | 46.62 | 46.94 | 46.94 | 0.06% | 288,265 |
| May 9, 2024 | 47.17 | 47.78 | 46.67 | 46.91 | 46.91 | -0.34% | 309,453 |
| May 8, 2024 | 47.21 | 47.59 | 46.81 | 47.07 | 47.07 | -0.53% | 373,535 |
| May 7, 2024 | 47.85 | 48.05 | 47.24 | 47.32 | 47.32 | -0.13% | 440,405 |
| May 6, 2024 | 46.73 | 47.42 | 46.64 | 47.38 | 47.38 | 2.60% | 444,042 |
| May 3, 2024 | 45.16 | 46.43 | 45.16 | 46.18 | 46.18 | 3.08% | 423,599 |