NASDAQ:SRCL
Stericycle Stock Price (Quote)
$47.38
+1.20 (+2.60%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 SRCL stock ended at $47.38. This is 2.60% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.67% from a day low at $46.64 to a day high of $47.42. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 13, 2023 | $45.72 | $46.20 | $45.26 | $45.62 | 289 077 |
| Jun 12, 2023 | $45.27 | $45.80 | $45.05 | $45.58 | 344 485 |
| Jun 09, 2023 | $45.02 | $45.70 | $44.80 | $45.27 | 502 615 |
| Jun 08, 2023 | $45.26 | $45.67 | $44.56 | $45.22 | 530 747 |
| Jun 07, 2023 | $43.81 | $44.64 | $43.81 | $44.59 | 397 362 |
| Jun 06, 2023 | $43.28 | $43.75 | $43.16 | $43.57 | 379 638 |
| Jun 05, 2023 | $43.52 | $43.79 | $42.70 | $43.35 | 393 951 |
| Jun 02, 2023 | $43.83 | $44.81 | $43.57 | $43.69 | 675 851 |
| Jun 01, 2023 | $42.38 | $43.21 | $41.92 | $43.19 | 456 655 |
| May 31, 2023 | $42.83 | $43.13 | $42.01 | $42.15 | 309 503 |
| May 30, 2023 | $43.11 | $43.42 | $42.55 | $42.83 | 323 106 |
| May 26, 2023 | $42.95 | $43.21 | $42.27 | $43.11 | 275 547 |
| May 25, 2023 | $43.15 | $43.25 | $41.80 | $42.49 | 332 243 |
| May 24, 2023 | $43.54 | $43.54 | $42.90 | $43.35 | 315 128 |
| May 23, 2023 | $43.52 | $43.85 | $42.87 | $43.64 | 272 191 |
| May 22, 2023 | $43.28 | $43.78 | $42.87 | $43.74 | 234 936 |
| May 19, 2023 | $43.52 | $43.85 | $42.95 | $43.10 | 249 869 |
| May 18, 2023 | $43.48 | $43.71 | $42.64 | $43.15 | 233 435 |
| May 17, 2023 | $43.07 | $43.79 | $42.91 | $43.68 | 217 109 |
| May 16, 2023 | $43.55 | $43.55 | $42.78 | $42.81 | 206 839 |
| May 15, 2023 | $43.61 | $44.19 | $42.87 | $43.70 | 307 741 |
| May 12, 2023 | $43.53 | $43.70 | $43.08 | $43.30 | 214 906 |
| May 11, 2023 | $43.34 | $43.80 | $43.22 | $43.39 | 241 051 |
| May 10, 2023 | $43.80 | $44.10 | $43.18 | $43.53 | 328 251 |
| May 09, 2023 | $43.67 | $43.67 | $43.22 | $43.28 | 339 616 |
