NASDAQ:SRCL
Stericycle Stock Price (Quote)
$47.32
-0.0600 (-0.127%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 SRCL stock ended at $47.32. This is 0.127% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.71% from a day low at $47.24 to a day high of $48.05. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 20, 2024 | $53.37 | $53.41 | $52.57 | $52.69 | 586 208 |
| Mar 19, 2024 | $53.20 | $53.78 | $53.20 | $53.34 | 385 459 |
| Mar 18, 2024 | $52.22 | $53.39 | $52.20 | $53.21 | 500 408 |
| Mar 15, 2024 | $51.75 | $52.74 | $51.75 | $52.30 | 817 045 |
| Mar 14, 2024 | $52.92 | $52.92 | $51.51 | $52.00 | 354 506 |
| Mar 13, 2024 | $52.50 | $53.33 | $52.50 | $52.96 | 672 492 |
| Mar 12, 2024 | $52.00 | $53.00 | $51.12 | $52.35 | 648 702 |
| Mar 11, 2024 | $51.93 | $52.14 | $51.03 | $51.98 | 426 075 |
| Mar 08, 2024 | $52.65 | $53.04 | $52.08 | $52.20 | 531 150 |
| Mar 07, 2024 | $53.19 | $53.26 | $52.49 | $52.60 | 408 778 |
| Mar 06, 2024 | $53.22 | $53.69 | $52.82 | $52.90 | 488 614 |
| Mar 05, 2024 | $53.37 | $53.37 | $52.48 | $52.77 | 718 708 |
| Mar 04, 2024 | $54.04 | $54.04 | $53.41 | $53.52 | 554 318 |
| Mar 01, 2024 | $54.26 | $54.32 | $53.49 | $53.77 | 618 694 |
| Feb 29, 2024 | $57.06 | $57.06 | $54.21 | $54.39 | 846 173 |
| Feb 28, 2024 | $52.56 | $56.67 | $52.25 | $55.65 | 1 368 259 |
| Feb 27, 2024 | $51.19 | $51.19 | $49.97 | $50.62 | 795 626 |
