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 |
| Mar 15, 2016 | $114.92 | $119.23 | $114.81 | $118.46 | 1 200 000 |
| Mar 14, 2016 | $115.96 | $116.46 | $115.24 | $115.95 | 653 200 |
| Mar 11, 2016 | $114.74 | $116.01 | $112.89 | $116.01 | 1 464 700 |
| Mar 10, 2016 | $112.54 | $114.47 | $112.40 | $113.52 | 1 431 600 |
| Mar 09, 2016 | $113.96 | $114.68 | $113.82 | $114.09 | 755 300 |
| Mar 08, 2016 | $114.04 | $114.93 | $113.21 | $113.72 | 568 600 |
| Mar 07, 2016 | $114.18 | $114.99 | $113.42 | $114.71 | 852 200 |
| Mar 04, 2016 | $116.05 | $116.28 | $114.40 | $114.87 | 568 000 |
| Mar 03, 2016 | $114.61 | $115.65 | $114.30 | $115.55 | 716 600 |
| Mar 02, 2016 | $117.12 | $117.12 | $113.43 | $114.65 | 1 566 200 |
| Mar 01, 2016 | $114.59 | $117.99 | $114.34 | $117.95 | 960 600 |
| Feb 29, 2016 | $115.36 | $116.62 | $113.93 | $113.93 | 579 500 |
| Feb 26, 2016 | $114.77 | $116.42 | $113.79 | $115.54 | 1 038 400 |
| Feb 25, 2016 | $113.61 | $115.19 | $112.19 | $114.52 | 738 900 |
| Feb 24, 2016 | $111.22 | $113.34 | $110.01 | $113.14 | 923 200 |
| Feb 23, 2016 | $110.81 | $113.84 | $110.74 | $112.30 | 874 600 |
| Feb 22, 2016 | $110.65 | $111.66 | $110.24 | $111.24 | 742 100 |
| Feb 19, 2016 | $111.30 | $111.65 | $109.30 | $109.66 | 898 500 |
| Feb 18, 2016 | $110.83 | $113.00 | $110.50 | $111.54 | 840 200 |
| Feb 17, 2016 | $109.92 | $111.53 | $109.26 | $111.41 | 866 900 |
| Feb 16, 2016 | $109.44 | $109.89 | $108.17 | $109.47 | 750 600 |
| Feb 12, 2016 | $107.84 | $108.35 | $105.64 | $106.92 | 1 136 000 |
| Feb 11, 2016 | $106.16 | $107.98 | $105.38 | $106.05 | 877 800 |
| Feb 10, 2016 | $106.80 | $108.39 | $106.58 | $107.91 | 945 900 |
| Feb 09, 2016 | $105.11 | $107.36 | $104.91 | $106.03 | 790 700 |
