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 |
| Jul 20, 2023 | $45.78 | $45.94 | $45.08 | $45.61 | 263 919 |
| Jul 19, 2023 | $45.20 | $45.75 | $44.87 | $45.67 | 356 024 |
| Jul 18, 2023 | $45.17 | $45.63 | $44.43 | $44.94 | 237 205 |
| Jul 17, 2023 | $45.29 | $46.35 | $44.55 | $45.13 | 357 473 |
| Jul 14, 2023 | $45.55 | $45.55 | $44.59 | $45.29 | 398 210 |
| Jul 13, 2023 | $46.71 | $46.98 | $45.58 | $45.64 | 382 406 |
| Jul 12, 2023 | $45.55 | $47.14 | $46.32 | $46.68 | 396 520 |
| Jul 11, 2023 | $45.55 | $46.12 | $45.46 | $46.09 | 451 679 |
| Jul 10, 2023 | $45.44 | $46.19 | $45.27 | $45.42 | 410 533 |
| Jul 07, 2023 | $45.31 | $46.00 | $45.31 | $45.59 | 488 201 |
| Jul 06, 2023 | $45.48 | $45.50 | $44.37 | $45.09 | 338 781 |
| Jul 05, 2023 | $46.27 | $46.34 | $45.54 | $45.98 | 472 915 |
| Jul 03, 2023 | $46.29 | $46.57 | $46.08 | $46.32 | 107 293 |
| Jun 30, 2023 | $45.64 | $46.74 | $45.63 | $46.44 | 384 445 |
| Jun 29, 2023 | $45.00 | $45.54 | $44.64 | $45.34 | 201 941 |
| Jun 28, 2023 | $45.11 | $45.14 | $44.44 | $44.88 | 319 985 |
| Jun 27, 2023 | $44.35 | $45.11 | $44.01 | $45.07 | 298 357 |
| Jun 26, 2023 | $44.03 | $45.08 | $43.85 | $44.34 | 502 075 |
| Jun 23, 2023 | $44.43 | $44.71 | $43.48 | $43.77 | 552 509 |
| Jun 22, 2023 | $45.08 | $45.27 | $44.79 | $44.90 | 353 400 |
| Jun 21, 2023 | $45.35 | $45.55 | $45.05 | $45.06 | 286 714 |
| Jun 20, 2023 | $46.12 | $46.12 | $45.48 | $45.60 | 417 077 |
| Jun 16, 2023 | $47.43 | $47.48 | $45.51 | $46.28 | 713 084 |
| Jun 15, 2023 | $47.01 | $47.42 | $46.41 | $47.13 | 466 548 |
| Jun 14, 2023 | $45.76 | $47.28 | $45.64 | $47.18 | 968 124 |
