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 |
| Sep 29, 2023 | $45.31 | $45.54 | $44.28 | $44.71 | 490 565 |
| Sep 28, 2023 | $46.43 | $46.43 | $44.70 | $45.23 | 754 736 |
| Sep 27, 2023 | $45.55 | $47.20 | $45.55 | $46.50 | 1 025 063 |
| Sep 26, 2023 | $45.31 | $46.41 | $44.63 | $45.03 | 1 757 926 |
| Sep 25, 2023 | $44.44 | $46.35 | $44.40 | $45.92 | 1 023 867 |
| Sep 22, 2023 | $44.88 | $45.24 | $44.64 | $44.71 | 324 629 |
| Sep 21, 2023 | $45.51 | $45.94 | $44.67 | $44.93 | 1 061 130 |
| Sep 20, 2023 | $45.56 | $46.80 | $45.46 | $45.62 | 372 604 |
| Sep 19, 2023 | $45.14 | $45.59 | $44.65 | $45.28 | 1 103 259 |
| Sep 18, 2023 | $44.84 | $45.53 | $44.38 | $45.04 | 291 571 |
| Sep 15, 2023 | $45.11 | $45.60 | $44.61 | $44.73 | 759 869 |
| Sep 14, 2023 | $46.33 | $46.38 | $45.13 | $45.28 | 380 954 |
| Sep 13, 2023 | $44.91 | $46.18 | $44.66 | $46.12 | 651 520 |
| Sep 12, 2023 | $44.56 | $45.11 | $43.75 | $44.90 | 325 708 |
| Sep 11, 2023 | $44.49 | $44.71 | $44.27 | $44.49 | 414 282 |
| Sep 08, 2023 | $44.03 | $44.57 | $43.50 | $44.40 | 378 208 |
| Sep 07, 2023 | $45.05 | $45.05 | $43.75 | $43.98 | 528 694 |
| Sep 06, 2023 | $44.44 | $45.17 | $44.15 | $45.10 | 509 714 |
| Sep 05, 2023 | $44.27 | $44.35 | $43.06 | $44.29 | 562 607 |
| Sep 01, 2023 | $44.50 | $44.95 | $44.43 | $44.47 | 420 463 |
| Aug 31, 2023 | $44.11 | $44.27 | $43.88 | $44.21 | 263 689 |
| Aug 30, 2023 | $43.90 | $44.14 | $43.42 | $44.06 | 257 142 |
| Aug 29, 2023 | $43.71 | $43.93 | $43.40 | $43.90 | 265 868 |
| Aug 28, 2023 | $43.33 | $43.82 | $43.11 | $43.52 | 239 000 |
| Aug 25, 2023 | $43.29 | $43.52 | $42.76 | $43.10 | 210 308 |
