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 |
| Jan 18, 2024 | $47.35 | $47.86 | $46.96 | $47.71 | 442 018 |
| Jan 17, 2024 | $47.41 | $47.94 | $46.92 | $47.21 | 360 529 |
| Jan 16, 2024 | $48.00 | $48.06 | $47.60 | $47.87 | 450 623 |
| Jan 12, 2024 | $49.40 | $49.95 | $48.06 | $48.47 | 356 341 |
| Jan 11, 2024 | $49.00 | $49.43 | $48.56 | $48.96 | 359 062 |
| Jan 10, 2024 | $48.01 | $49.26 | $48.01 | $49.21 | 427 787 |
| Jan 09, 2024 | $47.55 | $48.42 | $47.42 | $47.95 | 261 342 |
| Jan 08, 2024 | $47.55 | $48.16 | $47.50 | $48.14 | 316 704 |
| Jan 05, 2024 | $47.53 | $48.20 | $47.06 | $47.70 | 384 550 |
| Jan 04, 2024 | $47.88 | $47.95 | $47.44 | $47.75 | 362 285 |
| Jan 03, 2024 | $48.36 | $48.70 | $47.80 | $47.94 | 609 365 |
| Jan 02, 2024 | $49.39 | $49.67 | $49.13 | $49.18 | 370 498 |
| Dec 29, 2023 | $49.67 | $49.97 | $49.45 | $49.56 | 229 119 |
| Dec 28, 2023 | $49.61 | $49.94 | $49.53 | $49.80 | 246 687 |
| Dec 27, 2023 | $50.30 | $50.77 | $49.35 | $49.85 | 319 314 |
| Dec 26, 2023 | $50.50 | $50.68 | $50.20 | $50.32 | 259 600 |
| Dec 22, 2023 | $50.40 | $50.77 | $50.16 | $50.45 | 320 856 |
| Dec 21, 2023 | $49.81 | $51.00 | $49.24 | $50.28 | 353 599 |
| Dec 20, 2023 | $49.75 | $51.00 | $48.80 | $49.66 | 556 138 |
| Dec 19, 2023 | $49.63 | $50.06 | $49.25 | $49.83 | 451 281 |
| Dec 18, 2023 | $49.97 | $49.97 | $48.72 | $49.53 | 384 128 |
| Dec 15, 2023 | $50.11 | $50.71 | $49.54 | $49.90 | 957 704 |
| Dec 14, 2023 | $49.29 | $50.68 | $49.10 | $50.11 | 743 438 |
| Dec 13, 2023 | $47.58 | $48.78 | $47.10 | $48.75 | 637 052 |
| Dec 12, 2023 | $48.50 | $49.59 | $47.52 | $47.70 | 729 201 |
