NASDAQ:SRCL
Stericycle Stock Price (Quote)
$47.32
-0.0600 (-0.127%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 SRCL stock ended at $47.32. This is 0.127% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.71% from a day low at $47.24 to a day high of $48.05. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Aug 25, 2023 | $43.29 | $43.52 | $42.76 | $43.10 | 210 308 |
| Aug 24, 2023 | $43.21 | $43.88 | $43.17 | $43.21 | 183 376 |
| Aug 23, 2023 | $43.29 | $43.61 | $43.13 | $43.42 | 291 088 |
| Aug 22, 2023 | $43.46 | $43.81 | $42.87 | $43.21 | 292 360 |
| Aug 21, 2023 | $43.84 | $44.24 | $43.15 | $43.46 | 364 695 |
| Aug 18, 2023 | $43.46 | $43.93 | $43.22 | $43.83 | 369 256 |
| Aug 17, 2023 | $45.00 | $45.16 | $43.52 | $43.58 | 246 434 |
| Aug 16, 2023 | $45.12 | $45.65 | $44.93 | $44.94 | 305 635 |
| Aug 15, 2023 | $45.89 | $46.03 | $45.25 | $45.29 | 389 364 |
| Aug 14, 2023 | $45.12 | $46.47 | $45.12 | $46.36 | 480 890 |
| Aug 11, 2023 | $44.79 | $45.41 | $44.63 | $45.38 | 456 470 |
| Aug 10, 2023 | $44.76 | $45.26 | $44.53 | $44.86 | 476 907 |
| Aug 09, 2023 | $43.80 | $45.13 | $43.61 | $44.65 | 707 487 |
| Aug 08, 2023 | $42.82 | $44.01 | $42.47 | $43.77 | 607 710 |
| Aug 07, 2023 | $42.07 | $43.56 | $41.89 | $43.34 | 496 173 |
| Aug 04, 2023 | $42.08 | $42.56 | $41.80 | $42.07 | 377 108 |
| Aug 03, 2023 | $42.66 | $42.66 | $42.02 | $42.08 | 456 043 |
| Aug 02, 2023 | $41.90 | $42.89 | $41.90 | $42.78 | 312 605 |
| Aug 01, 2023 | $42.49 | $42.66 | $41.77 | $42.48 | 419 625 |
| Jul 31, 2023 | $43.04 | $43.07 | $42.02 | $42.49 | 467 645 |
| Jul 28, 2023 | $41.41 | $43.01 | $41.35 | $42.80 | 852 803 |
| Jul 27, 2023 | $44.00 | $44.73 | $41.26 | $41.42 | 1 269 761 |
| Jul 26, 2023 | $46.50 | $46.83 | $45.79 | $45.94 | 774 969 |
| Jul 25, 2023 | $46.59 | $46.77 | $46.21 | $46.65 | 382 286 |
| Jul 24, 2023 | $46.74 | $46.94 | $46.49 | $46.59 | 363 930 |
