NASDAQ:SRCL
Stericycle Stock Price (Quote)
$46.51
-3.36 (-6.74%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $46.30 | $53.24 | Thursday, 25th Apr 2024 SRCL stock ended at $46.51. This is 6.74% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 5.94% from a day low at $46.30 to a day high of $49.05. |
| 90 days | $46.30 | $57.06 | |
| 52 weeks | $37.78 | $57.06 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $47.91 | $49.05 | $46.30 | $46.51 | 1 141 618 |
| Apr 24, 2024 | $50.48 | $50.92 | $49.72 | $49.87 | 649 889 |
| Apr 23, 2024 | $50.85 | $51.55 | $50.24 | $50.33 | 518 828 |
| Apr 22, 2024 | $50.18 | $51.17 | $49.91 | $50.94 | 503 974 |
| Apr 19, 2024 | $48.81 | $49.91 | $48.81 | $49.91 | 410 285 |
| Apr 18, 2024 | $48.79 | $49.31 | $48.47 | $48.87 | 336 262 |
| Apr 17, 2024 | $49.24 | $49.24 | $48.37 | $48.70 | 406 611 |
| Apr 16, 2024 | $49.25 | $49.44 | $48.61 | $48.92 | 439 713 |
| Apr 15, 2024 | $49.51 | $49.77 | $48.97 | $49.30 | 334 992 |
| Apr 12, 2024 | $49.68 | $49.81 | $49.07 | $49.26 | 236 965 |
| Apr 11, 2024 | $50.46 | $50.46 | $49.77 | $49.98 | 350 476 |
| Apr 10, 2024 | $50.77 | $50.79 | $50.12 | $50.14 | 335 386 |
| Apr 09, 2024 | $51.76 | $52.11 | $51.35 | $51.52 | 301 219 |
| Apr 08, 2024 | $51.96 | $52.05 | $51.52 | $51.71 | 346 980 |
| Apr 05, 2024 | $51.95 | $52.47 | $51.59 | $51.80 | 280 177 |
| Apr 04, 2024 | $51.67 | $52.13 | $51.20 | $51.93 | 504 954 |
| Apr 03, 2024 | $51.11 | $51.94 | $51.11 | $51.17 | 259 329 |
| Apr 02, 2024 | $51.85 | $51.85 | $50.96 | $51.25 | 293 189 |
| Apr 01, 2024 | $52.75 | $52.75 | $51.91 | $52.02 | 316 523 |
| Mar 28, 2024 | $52.94 | $53.20 | $52.71 | $52.75 | 298 625 |
| Mar 27, 2024 | $53.00 | $53.24 | $52.77 | $53.10 | 430 520 |
| Mar 26, 2024 | $52.85 | $53.07 | $52.54 | $52.75 | 332 803 |
| Mar 25, 2024 | $52.74 | $52.82 | $51.98 | $52.74 | 684 144 |
| Mar 22, 2024 | $52.99 | $53.38 | $52.10 | $52.39 | 429 319 |
| Mar 21, 2024 | $52.88 | $53.25 | $52.36 | $52.87 | 596 066 |
