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 |
| Feb 08, 2016 | $109.64 | $110.09 | $105.16 | $105.99 | 1 288 300 |
| Feb 05, 2016 | $111.69 | $114.70 | $108.75 | $111.12 | 2 591 400 |
| Feb 04, 2016 | $117.42 | $118.48 | $115.79 | $115.94 | 1 860 300 |
| Feb 03, 2016 | $118.14 | $118.57 | $115.01 | $117.20 | 1 366 900 |
| Feb 02, 2016 | $119.51 | $120.57 | $117.81 | $118.32 | 708 600 |
| Feb 01, 2016 | $119.29 | $121.11 | $118.69 | $120.65 | 582 900 |
| Jan 29, 2016 | $117.19 | $120.45 | $117.00 | $120.35 | 787 800 |
| Jan 28, 2016 | $118.01 | $118.86 | $116.52 | $116.93 | 727 900 |
| Jan 27, 2016 | $118.17 | $119.83 | $117.16 | $117.87 | 570 400 |
| Jan 26, 2016 | $116.93 | $118.41 | $116.93 | $118.17 | 290 700 |
| Jan 25, 2016 | $117.81 | $117.90 | $116.67 | $116.91 | 561 300 |
| Jan 22, 2016 | $115.95 | $118.31 | $115.49 | $117.95 | 396 200 |
| Jan 21, 2016 | $115.78 | $116.44 | $114.04 | $114.99 | 508 000 |
| Jan 20, 2016 | $114.16 | $115.73 | $111.25 | $115.12 | 814 500 |
| Jan 19, 2016 | $116.48 | $118.29 | $115.47 | $115.82 | 517 200 |
| Jan 15, 2016 | $113.55 | $115.25 | $113.49 | $115.16 | 955 500 |
| Jan 14, 2016 | $117.00 | $117.00 | $114.55 | $116.41 | 823 800 |
| Jan 13, 2016 | $121.01 | $121.32 | $116.04 | $116.31 | 776 600 |
| Jan 12, 2016 | $119.52 | $121.44 | $118.35 | $121.02 | 634 600 |
| Jan 11, 2016 | $118.66 | $119.85 | $118.20 | $119.42 | 717 800 |
| Jan 08, 2016 | $120.00 | $120.30 | $118.05 | $118.24 | 646 600 |
| Jan 07, 2016 | $118.22 | $120.19 | $118.01 | $119.51 | 859 600 |
| Jan 06, 2016 | $118.94 | $120.58 | $118.13 | $120.01 | 737 700 |
| Jan 05, 2016 | $118.43 | $120.97 | $117.90 | $120.53 | 632 400 |
