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 |
| Dec 11, 2023 | $48.50 | $49.65 | $48.50 | $49.26 | 519 765 |
| Dec 08, 2023 | $47.52 | $48.72 | $47.40 | $48.45 | 568 787 |
| Dec 07, 2023 | $49.46 | $49.62 | $48.86 | $49.09 | 478 627 |
| Dec 06, 2023 | $48.66 | $49.30 | $48.46 | $49.18 | 422 772 |
| Dec 05, 2023 | $48.80 | $48.98 | $48.02 | $48.55 | 460 836 |
| Dec 04, 2023 | $48.10 | $49.06 | $48.10 | $48.99 | 519 054 |
| Dec 01, 2023 | $46.90 | $48.27 | $46.57 | $48.14 | 517 664 |
| Nov 30, 2023 | $45.63 | $47.02 | $45.51 | $46.97 | 539 132 |
| Nov 29, 2023 | $46.04 | $46.10 | $45.45 | $45.61 | 588 954 |
| Nov 28, 2023 | $45.86 | $46.18 | $45.50 | $45.77 | 673 460 |
| Nov 27, 2023 | $45.17 | $46.08 | $45.04 | $46.03 | 415 984 |
| Nov 24, 2023 | $45.18 | $45.41 | $44.87 | $45.39 | 121 722 |
| Nov 22, 2023 | $44.78 | $45.35 | $44.52 | $45.32 | 242 785 |
| Nov 21, 2023 | $44.85 | $45.08 | $44.50 | $44.51 | 236 121 |
| Nov 20, 2023 | $45.06 | $45.12 | $44.69 | $45.10 | 392 764 |
| Nov 17, 2023 | $45.17 | $45.23 | $44.62 | $45.01 | 312 169 |
| Nov 16, 2023 | $45.03 | $45.20 | $44.30 | $44.72 | 408 264 |
| Nov 15, 2023 | $44.27 | $45.11 | $44.27 | $45.11 | 398 767 |
| Nov 14, 2023 | $43.74 | $44.63 | $42.26 | $44.43 | 237 470 |
| Nov 13, 2023 | $42.82 | $43.28 | $41.98 | $42.52 | 448 068 |
| Nov 10, 2023 | $42.00 | $43.04 | $41.42 | $43.04 | 403 427 |
| Nov 09, 2023 | $41.78 | $42.28 | $41.54 | $41.91 | 325 238 |
| Nov 08, 2023 | $41.13 | $41.55 | $40.76 | $41.45 | 339 212 |
| Nov 07, 2023 | $41.06 | $41.37 | $40.54 | $41.01 | 387 123 |
| Nov 06, 2023 | $42.14 | $42.14 | $40.50 | $41.08 | 572 279 |
