Your hired! You can move in now

Seven sumptuous homes luxurious enough to film Alan Sugar's Apprentice in

Stericycle, Inc. (SRCL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

52.49

-0.58

(-1.09%)

At close: 04:00PM EST

51.60

-0.89

(-1.70%)

After hours:

04:03PM EST

Time period:

26 Jan 2022 - 26 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2023	53.31	53.39	52.20	52.49	52.49	193,865
25 Jan 2023	52.42	53.17	52.07	53.07	53.07	169,800
24 Jan 2023	53.13	53.53	52.82	52.82	52.82	210,000
23 Jan 2023	52.82	53.80	52.47	53.35	53.35	335,600
20 Jan 2023	52.22	52.82	51.28	52.82	52.82	312,000
19 Jan 2023	52.43	52.78	52.07	52.07	52.07	254,000
18 Jan 2023	53.30	54.13	52.51	52.67	52.67	239,500
17 Jan 2023	52.84	53.47	52.78	52.98	52.98	268,900
13 Jan 2023	51.72	52.94	51.43	52.84	52.84	178,700
12 Jan 2023	52.77	53.40	51.89	51.94	51.94	254,000
11 Jan 2023	52.36	52.93	52.17	52.82	52.82	207,800
10 Jan 2023	51.61	52.37	51.24	52.10	52.10	164,800
09 Jan 2023	51.89	52.74	51.76	51.95	51.95	214,600
06 Jan 2023	50.73	51.89	50.61	51.74	51.74	163,900
05 Jan 2023	50.48	50.56	49.61	50.45	50.45	259,200
04 Jan 2023	51.29	51.62	50.42	50.90	50.90	408,000
03 Jan 2023	50.01	50.85	49.87	50.74	50.74	290,400
30 Dec 2022	49.57	50.00	49.23	49.89	49.89	246,400
29 Dec 2022	49.06	50.29	48.90	50.03	50.03	288,900
28 Dec 2022	50.30	50.83	48.90	48.92	48.92	330,700
27 Dec 2022	50.17	50.37	49.47	50.18	50.18	155,100
23 Dec 2022	49.10	50.04	48.97	49.96	49.96	184,500
22 Dec 2022	50.42	50.79	48.53	49.28	49.28	310,000
21 Dec 2022	49.63	50.86	49.63	50.78	50.78	281,300
20 Dec 2022	49.06	49.99	48.36	49.62	49.62	276,800
19 Dec 2022	49.80	50.19	49.20	49.31	49.31	340,500
16 Dec 2022	50.11	50.53	49.31	50.03	50.03	1,151,100
15 Dec 2022	51.05	51.48	50.38	50.65	50.65	701,600
14 Dec 2022	51.77	52.58	51.37	51.76	51.76	320,000
13 Dec 2022	52.86	52.99	51.44	51.99	51.99	385,400
12 Dec 2022	51.04	51.38	50.57	51.35	51.35	209,800
09 Dec 2022	51.13	51.51	50.70	50.84	50.84	200,800
08 Dec 2022	51.14	51.68	50.93	51.19	51.19	151,000
07 Dec 2022	51.54	52.03	50.59	50.92	50.92	296,800
06 Dec 2022	52.54	52.61	51.12	51.59	51.59	259,400
05 Dec 2022	53.73	53.82	52.10	52.59	52.59	500,700
02 Dec 2022	52.58	54.14	52.12	53.82	53.82	339,300
01 Dec 2022	52.57	53.79	52.46	52.92	52.92	746,700
30 Nov 2022	50.86	52.13	50.10	52.13	52.13	439,400
29 Nov 2022	50.45	51.04	50.20	50.85	50.85	224,200
28 Nov 2022	51.10	51.47	50.49	50.66	50.66	270,700
25 Nov 2022	51.66	51.66	50.76	51.37	51.37	150,400
23 Nov 2022	51.41	51.79	51.14	51.50	51.50	229,700
22 Nov 2022	50.19	51.53	50.01	51.45	51.45	386,300
21 Nov 2022	49.77	50.69	48.82	49.99	49.99	388,000
18 Nov 2022	50.00	50.70	49.08	49.75	49.75	810,700
17 Nov 2022	50.27	50.59	49.13	49.26	49.26	429,700
16 Nov 2022	51.06	51.28	50.77	50.89	50.89	284,900
15 Nov 2022	51.74	52.15	50.65	51.27	51.27	364,200
14 Nov 2022	51.41	52.91	51.16	51.25	51.25	483,200
11 Nov 2022	51.42	52.34	50.89	51.80	51.80	354,500
10 Nov 2022	50.06	51.06	49.64	51.03	51.03	559,500
09 Nov 2022	49.14	49.64	48.11	48.20	48.20	362,600
08 Nov 2022	48.30	50.03	48.24	49.59	49.59	524,500
07 Nov 2022	47.24	48.32	46.67	48.17	48.17	652,400
04 Nov 2022	46.03	46.84	45.12	46.82	46.82	570,600
03 Nov 2022	43.98	46.20	42.60	45.24	45.24	848,600
02 Nov 2022	44.33	44.33	42.40	42.44	42.44	516,900
01 Nov 2022	45.03	45.06	44.45	44.57	44.57	278,800
31 Oct 2022	43.95	44.90	43.72	44.58	44.58	356,400
28 Oct 2022	43.53	44.18	43.00	44.17	44.17	380,400
27 Oct 2022	44.22	44.71	43.26	43.36	43.36	279,400
26 Oct 2022	43.99	44.36	43.23	43.74	43.74	345,900
25 Oct 2022	41.94	43.55	41.57	43.51	43.51	699,600
24 Oct 2022	41.73	42.40	41.51	41.81	41.81	690,500
21 Oct 2022	40.60	41.56	40.19	41.22	41.22	1,113,800
20 Oct 2022	41.33	41.76	40.64	40.74	40.74	716,400
19 Oct 2022	41.83	42.26	40.84	41.33	41.33	405,400
18 Oct 2022	41.67	42.58	41.39	42.16	42.16	985,500
17 Oct 2022	41.39	42.00	40.78	40.84	40.84	824,600
14 Oct 2022	42.23	44.34	40.45	40.87	40.87	637,700
13 Oct 2022	40.26	41.97	39.63	41.74	41.74	480,000
12 Oct 2022	41.07	41.48	39.96	40.85	40.85	571,500
11 Oct 2022	41.70	42.06	40.91	41.23	41.23	561,700
10 Oct 2022	42.45	42.78	41.82	41.85	41.85	266,600
07 Oct 2022	43.31	43.35	42.18	42.43	42.43	447,200
06 Oct 2022	44.22	44.63	42.90	43.61	43.61	418,400
05 Oct 2022	43.91	44.69	43.05	44.51	44.51	929,100
04 Oct 2022	43.44	44.98	43.44	44.30	44.30	923,400
03 Oct 2022	42.82	43.29	42.11	43.06	43.06	726,300
30 Sept 2022	43.20	43.31	42.01	42.11	42.11	562,600
29 Sept 2022	43.31	43.75	42.70	43.02	43.02	296,900
28 Sept 2022	43.27	43.98	42.80	43.68	43.68	358,800
27 Sept 2022	43.68	44.07	42.53	42.94	42.94	334,700
26 Sept 2022	44.21	44.55	43.40	43.48	43.48	307,400
23 Sept 2022	44.99	45.10	44.23	44.60	44.60	348,700
22 Sept 2022	47.07	47.13	44.83	45.29	45.29	512,200
21 Sept 2022	48.21	48.60	47.26	47.27	47.27	238,700
20 Sept 2022	49.29	49.61	47.35	47.96	47.96	309,600
19 Sept 2022	49.00	49.66	48.95	49.65	49.65	298,800
16 Sept 2022	49.98	50.17	49.33	49.41	49.41	1,063,600
15 Sept 2022	50.26	51.25	49.63	50.49	50.49	387,900
14 Sept 2022	50.13	50.96	49.82	50.31	50.31	302,900
13 Sept 2022	51.11	51.46	50.03	50.14	50.14	318,400
12 Sept 2022	51.62	52.51	51.62	52.09	52.09	193,500
09 Sept 2022	50.94	51.48	50.94	51.27	51.27	272,700
08 Sept 2022	50.10	50.63	49.92	50.60	50.60	307,700
07 Sept 2022	49.06	50.77	49.06	50.50	50.50	336,400
06 Sept 2022	49.71	50.02	48.76	49.15	49.15	253,600
02 Sept 2022	50.03	50.61	49.15	49.37	49.37	297,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,400.62+37.87(+0.14%)

HANG SENG22,566.78+522.13(+2.37%)

CRUDE OIL81.18+0.17(+0.21%)

GOLD FUTURES1,931.80+1.80(+0.09%)

DOW33,949.41+205.57(+0.61%)

BTC-GBP18,504.30-182.55(-0.98%)

Your hired! You can move in now

Stericycle, Inc. (SRCL)

NIKKEI 225
27,400.62
+37.87(+0.14%)

HANG SENG
22,566.78
+522.13(+2.37%)

CRUDE OIL
81.18
+0.17(+0.21%)

GOLD FUTURES
1,931.80
+1.80(+0.09%)

DOW
33,949.41
+205.57(+0.61%)

BTC-GBP
18,504.30
-182.55(-0.98%)