Stericycle, Inc. (SRCL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 59.20 | 59.30 | 59.13 | 59.15 | 59.15 | 966,022 |
| 05 Jun 2024 | 59.15 | 59.41 | 59.10 | 59.20 | 59.20 | 4,908,400 |
| 04 Jun 2024 | 59.05 | 59.25 | 59.02 | 59.11 | 59.11 | 6,666,400 |
| 03 Jun 2024 | 59.16 | 59.45 | 58.87 | 59.05 | 59.05 | 21,864,900 |
| 31 May 2024 | 49.32 | 51.57 | 49.19 | 51.54 | 51.54 | 859,000 |
| 30 May 2024 | 49.74 | 50.30 | 48.88 | 49.30 | 49.30 | 699,400 |
| 29 May 2024 | 49.24 | 49.86 | 48.47 | 49.50 | 49.50 | 830,800 |
| 28 May 2024 | 50.98 | 51.21 | 48.93 | 49.46 | 49.46 | 1,788,100 |
| 24 May 2024 | 44.98 | 54.33 | 44.52 | 51.65 | 51.65 | 1,614,300 |
| 23 May 2024 | 44.91 | 45.06 | 44.61 | 44.75 | 44.75 | 292,500 |
| 22 May 2024 | 45.30 | 45.50 | 44.66 | 44.93 | 44.93 | 327,000 |
| 21 May 2024 | 45.47 | 46.13 | 45.20 | 45.40 | 45.40 | 459,000 |
| 20 May 2024 | 46.35 | 46.67 | 45.23 | 45.48 | 45.48 | 858,300 |
| 17 May 2024 | 46.73 | 46.94 | 46.48 | 46.53 | 46.53 | 290,800 |
| 16 May 2024 | 46.42 | 46.80 | 45.86 | 46.75 | 46.75 | 253,100 |
| 15 May 2024 | 46.80 | 46.82 | 46.35 | 46.54 | 46.54 | 204,800 |
| 14 May 2024 | 47.01 | 47.11 | 46.45 | 46.56 | 46.56 | 269,200 |
| 13 May 2024 | 47.15 | 47.46 | 46.42 | 46.47 | 46.47 | 217,900 |
| 10 May 2024 | 46.91 | 47.13 | 46.62 | 46.94 | 46.94 | 288,300 |
| 09 May 2024 | 47.17 | 47.78 | 46.67 | 46.91 | 46.91 | 309,500 |
| 08 May 2024 | 47.21 | 47.59 | 46.81 | 47.07 | 47.07 | 373,500 |
| 07 May 2024 | 47.85 | 48.05 | 47.24 | 47.32 | 47.32 | 440,400 |
| 06 May 2024 | 46.73 | 47.42 | 46.64 | 47.38 | 47.38 | 444,000 |
| 03 May 2024 | 45.16 | 46.43 | 45.16 | 46.18 | 46.18 | 423,600 |
| 02 May 2024 | 44.65 | 45.14 | 43.99 | 44.80 | 44.80 | 447,400 |
| 01 May 2024 | 44.69 | 45.42 | 44.18 | 44.30 | 44.30 | 700,900 |
| 30 Apr 2024 | 45.40 | 45.86 | 44.71 | 44.73 | 44.73 | 586,100 |
| 29 Apr 2024 | 46.30 | 46.74 | 45.31 | 45.42 | 45.42 | 773,300 |
| 26 Apr 2024 | 46.75 | 46.82 | 45.78 | 46.31 | 46.31 | 802,000 |
| 25 Apr 2024 | 47.91 | 49.05 | 46.30 | 46.51 | 46.51 | 1,151,700 |
| 24 Apr 2024 | 50.48 | 50.92 | 49.72 | 49.87 | 49.87 | 656,400 |
| 23 Apr 2024 | 50.85 | 51.55 | 50.24 | 50.33 | 50.33 | 528,800 |
| 22 Apr 2024 | 50.18 | 51.17 | 49.90 | 50.94 | 50.94 | 514,800 |
| 19 Apr 2024 | 48.81 | 49.91 | 48.81 | 49.91 | 49.91 | 444,600 |
| 18 Apr 2024 | 48.79 | 49.31 | 48.47 | 48.87 | 48.87 | 345,800 |
| 17 Apr 2024 | 49.24 | 49.24 | 48.37 | 48.70 | 48.70 | 419,600 |
| 16 Apr 2024 | 49.25 | 49.44 | 48.61 | 48.92 | 48.92 | 447,400 |
| 15 Apr 2024 | 49.51 | 49.77 | 48.97 | 49.30 | 49.30 | 366,300 |
| 12 Apr 2024 | 49.68 | 49.81 | 49.07 | 49.26 | 49.26 | 277,600 |
| 11 Apr 2024 | 50.46 | 50.46 | 49.77 | 49.98 | 49.98 | 362,400 |
| 10 Apr 2024 | 50.77 | 50.79 | 50.12 | 50.14 | 50.14 | 354,600 |
| 09 Apr 2024 | 51.76 | 52.11 | 51.30 | 51.52 | 51.52 | 309,300 |
| 08 Apr 2024 | 51.96 | 52.05 | 51.52 | 51.71 | 51.71 | 347,000 |
| 05 Apr 2024 | 51.95 | 52.47 | 51.59 | 51.80 | 51.80 | 299,000 |
| 04 Apr 2024 | 51.67 | 52.13 | 51.20 | 51.93 | 51.93 | 554,900 |
| 03 Apr 2024 | 51.11 | 51.94 | 51.11 | 51.17 | 51.17 | 268,400 |
| 02 Apr 2024 | 51.85 | 51.85 | 50.96 | 51.25 | 51.25 | 306,600 |
| 01 Apr 2024 | 52.75 | 52.75 | 51.91 | 52.02 | 52.02 | 335,100 |
| 28 Mar 2024 | 52.94 | 53.21 | 52.71 | 52.75 | 52.75 | 315,400 |
| 27 Mar 2024 | 53.00 | 53.24 | 52.73 | 53.10 | 53.10 | 435,000 |
| 26 Mar 2024 | 52.85 | 53.07 | 52.54 | 52.75 | 52.75 | 340,700 |
| 25 Mar 2024 | 52.74 | 52.82 | 51.98 | 52.74 | 52.74 | 701,400 |
| 22 Mar 2024 | 52.99 | 53.40 | 52.10 | 52.39 | 52.39 | 449,600 |
| 21 Mar 2024 | 52.88 | 53.25 | 52.36 | 52.87 | 52.87 | 599,600 |
| 20 Mar 2024 | 53.37 | 53.41 | 52.56 | 52.69 | 52.69 | 600,000 |
| 19 Mar 2024 | 53.20 | 53.78 | 53.20 | 53.34 | 53.34 | 392,300 |
| 18 Mar 2024 | 52.22 | 53.39 | 52.20 | 53.21 | 53.21 | 500,600 |
| 15 Mar 2024 | 51.75 | 52.74 | 51.75 | 52.30 | 52.30 | 941,200 |
| 14 Mar 2024 | 52.92 | 52.92 | 51.51 | 52.00 | 52.00 | 364,500 |
| 13 Mar 2024 | 52.50 | 53.33 | 52.50 | 52.96 | 52.96 | 707,100 |
| 12 Mar 2024 | 52.00 | 53.00 | 51.12 | 52.35 | 52.35 | 662,600 |
| 11 Mar 2024 | 51.93 | 52.16 | 51.03 | 51.98 | 51.98 | 429,000 |
| 08 Mar 2024 | 52.65 | 53.05 | 52.08 | 52.20 | 52.20 | 538,700 |
| 07 Mar 2024 | 53.19 | 53.26 | 52.49 | 52.60 | 52.60 | 443,900 |
| 06 Mar 2024 | 53.22 | 53.69 | 52.82 | 52.90 | 52.90 | 496,000 |
| 05 Mar 2024 | 53.37 | 53.37 | 52.48 | 52.77 | 52.77 | 732,500 |
| 04 Mar 2024 | 54.04 | 54.04 | 53.41 | 53.52 | 53.52 | 554,300 |
| 01 Mar 2024 | 54.26 | 54.32 | 53.49 | 53.77 | 53.77 | 625,500 |
| 29 Feb 2024 | 57.06 | 57.06 | 54.21 | 54.39 | 54.39 | 874,500 |
| 28 Feb 2024 | 52.56 | 56.67 | 52.25 | 55.65 | 55.65 | 1,379,100 |
| 27 Feb 2024 | 51.19 | 51.19 | 49.96 | 50.62 | 50.62 | 796,000 |
| 26 Feb 2024 | 50.11 | 51.25 | 50.11 | 50.93 | 50.93 | 555,800 |
| 23 Feb 2024 | 49.91 | 50.82 | 49.64 | 50.40 | 50.40 | 473,800 |
| 22 Feb 2024 | 48.64 | 50.18 | 48.64 | 50.08 | 50.08 | 575,100 |
| 21 Feb 2024 | 48.96 | 48.98 | 48.00 | 48.59 | 48.59 | 552,400 |
| 20 Feb 2024 | 49.26 | 49.83 | 48.76 | 48.93 | 48.93 | 488,700 |
| 16 Feb 2024 | 50.16 | 50.57 | 49.60 | 49.69 | 49.69 | 283,000 |
| 15 Feb 2024 | 49.55 | 50.82 | 48.80 | 50.52 | 50.52 | 460,600 |
| 14 Feb 2024 | 48.95 | 49.47 | 48.42 | 49.16 | 49.16 | 387,300 |
| 13 Feb 2024 | 48.32 | 49.34 | 48.18 | 48.46 | 48.46 | 402,600 |
| 12 Feb 2024 | 48.67 | 49.29 | 48.67 | 49.16 | 49.16 | 291,800 |
| 09 Feb 2024 | 48.52 | 48.79 | 47.94 | 48.73 | 48.73 | 228,400 |
| 08 Feb 2024 | 47.99 | 48.69 | 47.90 | 48.30 | 48.30 | 258,400 |
| 07 Feb 2024 | 48.72 | 48.74 | 47.73 | 47.89 | 47.89 | 279,000 |
| 06 Feb 2024 | 47.82 | 48.53 | 47.34 | 48.50 | 48.50 | 355,500 |
| 05 Feb 2024 | 48.16 | 48.16 | 47.44 | 47.67 | 47.67 | 286,600 |
| 02 Feb 2024 | 48.09 | 49.06 | 47.88 | 48.67 | 48.67 | 212,600 |
| 01 Feb 2024 | 48.12 | 48.77 | 47.67 | 48.59 | 48.59 | 342,400 |
| 31 Jan 2024 | 49.33 | 49.40 | 47.98 | 48.00 | 48.00 | 304,100 |
| 30 Jan 2024 | 49.62 | 49.82 | 49.17 | 49.31 | 49.31 | 235,600 |
| 29 Jan 2024 | 49.04 | 49.87 | 48.50 | 49.83 | 49.83 | 447,300 |
| 26 Jan 2024 | 48.55 | 49.72 | 48.52 | 49.28 | 49.28 | 371,900 |
| 25 Jan 2024 | 49.10 | 49.12 | 48.10 | 48.23 | 48.23 | 316,200 |
| 24 Jan 2024 | 49.86 | 49.95 | 48.68 | 48.70 | 48.70 | 417,200 |
| 23 Jan 2024 | 49.74 | 49.95 | 49.35 | 49.65 | 49.65 | 661,800 |
| 22 Jan 2024 | 49.07 | 49.52 | 48.87 | 49.40 | 49.40 | 544,400 |
| 19 Jan 2024 | 47.80 | 48.60 | 47.44 | 48.53 | 48.53 | 406,600 |
| 18 Jan 2024 | 47.35 | 47.86 | 46.95 | 47.71 | 47.71 | 442,000 |
| 17 Jan 2024 | 47.41 | 47.94 | 46.92 | 47.21 | 47.21 | 360,700 |
| 16 Jan 2024 | 48.00 | 48.06 | 47.60 | 47.87 | 47.87 | 450,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.