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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2024 | $49.91 | $50.82 | $49.64 | $50.40 | 467 803 |
| Feb 22, 2024 | $48.64 | $50.17 | $48.64 | $50.08 | 567 419 |
| Feb 21, 2024 | $48.96 | $48.96 | $48.01 | $48.59 | 546 001 |
| Feb 20, 2024 | $49.26 | $49.83 | $48.76 | $48.93 | 482 325 |
| Feb 16, 2024 | $50.16 | $50.57 | $49.60 | $49.69 | 271 735 |
| Feb 15, 2024 | $49.55 | $50.52 | $49.47 | $50.52 | 460 574 |
| Feb 14, 2024 | $48.95 | $49.46 | $48.42 | $49.16 | 387 253 |
| Feb 13, 2024 | $48.32 | $49.34 | $48.18 | $48.46 | 402 598 |
| Feb 12, 2024 | $48.67 | $49.29 | $48.67 | $49.16 | 291 719 |
| Feb 09, 2024 | $48.52 | $48.79 | $47.94 | $48.73 | 227 663 |
| Feb 08, 2024 | $47.99 | $48.69 | $47.90 | $48.30 | 258 240 |
| Feb 07, 2024 | $48.72 | $48.74 | $47.73 | $47.89 | 278 022 |
| Feb 06, 2024 | $47.82 | $48.53 | $47.34 | $48.50 | 355 494 |
| Feb 05, 2024 | $48.16 | $48.16 | $47.44 | $47.67 | 286 428 |
| Feb 02, 2024 | $48.09 | $49.06 | $47.88 | $48.67 | 212 546 |
| Feb 01, 2024 | $48.12 | $48.77 | $47.67 | $48.59 | 334 018 |
| Jan 31, 2024 | $49.33 | $49.40 | $47.98 | $48.00 | 296 484 |
| Jan 30, 2024 | $49.62 | $49.82 | $49.17 | $49.31 | 235 615 |
| Jan 29, 2024 | $49.04 | $49.87 | $48.50 | $49.83 | 447 337 |
| Jan 26, 2024 | $48.55 | $49.72 | $48.52 | $49.28 | 371 898 |
| Jan 25, 2024 | $49.10 | $49.11 | $48.10 | $48.23 | 300 583 |
| Jan 24, 2024 | $49.86 | $49.95 | $48.68 | $48.70 | 416 914 |
| Jan 23, 2024 | $49.74 | $49.95 | $49.35 | $49.65 | 661 369 |
| Jan 22, 2024 | $49.07 | $49.52 | $48.87 | $49.40 | 544 377 |
| Jan 19, 2024 | $47.80 | $48.60 | $47.44 | $48.53 | 363 834 |
