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 |
| Nov 03, 2023 | $42.20 | $43.09 | $41.93 | $42.23 | 664 000 |
| Nov 02, 2023 | $39.90 | $41.67 | $37.78 | $41.54 | 1 027 954 |
| Nov 01, 2023 | $41.14 | $41.27 | $40.52 | $41.03 | 699 466 |
| Oct 31, 2023 | $39.48 | $41.48 | $39.32 | $41.24 | 951 709 |
| Oct 30, 2023 | $39.74 | $39.81 | $39.08 | $39.31 | 685 091 |
| Oct 27, 2023 | $40.37 | $40.37 | $39.11 | $39.18 | 384 612 |
| Oct 26, 2023 | $40.46 | $40.46 | $39.81 | $40.37 | 552 836 |
| Oct 25, 2023 | $40.24 | $40.68 | $39.88 | $40.33 | 435 536 |
| Oct 24, 2023 | $40.81 | $41.12 | $40.40 | $40.47 | 246 256 |
| Oct 23, 2023 | $40.45 | $41.12 | $40.41 | $40.58 | 428 882 |
| Oct 20, 2023 | $41.34 | $41.34 | $40.49 | $40.70 | 298 034 |
| Oct 19, 2023 | $42.15 | $42.65 | $41.16 | $41.40 | 498 243 |
| Oct 18, 2023 | $43.21 | $43.21 | $42.26 | $42.38 | 450 554 |
| Oct 17, 2023 | $42.63 | $43.97 | $42.63 | $43.61 | 440 743 |
| Oct 16, 2023 | $42.03 | $43.12 | $41.92 | $42.83 | 266 599 |
| Oct 13, 2023 | $42.55 | $42.98 | $41.26 | $41.70 | 369 067 |
| Oct 12, 2023 | $43.93 | $43.94 | $42.36 | $42.38 | 581 410 |
| Oct 11, 2023 | $43.64 | $44.00 | $43.39 | $43.79 | 280 664 |
| Oct 10, 2023 | $43.04 | $43.83 | $42.46 | $43.69 | 497 547 |
| Oct 09, 2023 | $42.02 | $43.11 | $41.89 | $42.88 | 513 524 |
| Oct 06, 2023 | $42.08 | $42.81 | $41.82 | $42.37 | 576 530 |
| Oct 05, 2023 | $41.99 | $42.42 | $41.67 | $42.34 | 455 693 |
| Oct 04, 2023 | $41.92 | $42.63 | $41.12 | $42.10 | 621 418 |
| Oct 03, 2023 | $43.13 | $43.40 | $41.78 | $42.00 | 955 731 |
| Oct 02, 2023 | $44.70 | $44.70 | $42.82 | $43.56 | 623 823 |
