UK markets closed

Stericycle, Inc. (SRCL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
53.77-0.62 (-1.14%)
At close: 04:00PM EST
52.70 -1.07 (-1.99%)
After hours: 08:00PM EST
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202454.2654.3253.4953.7753.77625,500
29 Feb 202457.0657.0654.2154.3954.39874,500
28 Feb 202452.5656.6752.2555.6555.651,379,100
27 Feb 202451.1951.1949.9650.6250.62796,000
26 Feb 202450.1151.2550.1150.9350.93555,800
23 Feb 202449.9150.8249.6450.4050.40473,800
22 Feb 202448.6450.1848.6450.0850.08575,100
21 Feb 202448.9648.9848.0048.5948.59552,400
20 Feb 202449.2649.8348.7648.9348.93488,700
16 Feb 202450.1650.5749.6049.6949.69283,000
15 Feb 202449.5550.8248.8050.5250.52460,600
14 Feb 202448.9549.4748.4249.1649.16387,300
13 Feb 202448.3249.3448.1848.4648.46402,600
12 Feb 202448.6749.2948.6749.1649.16291,800
09 Feb 202448.5248.7947.9448.7348.73228,400
08 Feb 202447.9948.6947.9048.3048.30258,400
07 Feb 202448.7248.7447.7347.8947.89279,000
06 Feb 202447.8248.5347.3448.5048.50355,500
05 Feb 202448.1648.1647.4447.6747.67286,600
02 Feb 202448.0949.0647.8848.6748.67212,600
01 Feb 202448.1248.7747.6748.5948.59342,400
31 Jan 202449.3349.4047.9848.0048.00304,100
30 Jan 202449.6249.8249.1749.3149.31235,600
29 Jan 202449.0449.8748.5049.8349.83447,300
26 Jan 202448.5549.7248.5249.2849.28371,900
25 Jan 202449.1049.1248.1048.2348.23316,200
24 Jan 202449.8649.9548.6848.7048.70417,200
23 Jan 202449.7449.9549.3549.6549.65661,800
22 Jan 202449.0749.5248.8749.4049.40544,400
19 Jan 202447.8048.6047.4448.5348.53406,600
18 Jan 202447.3547.8646.9547.7147.71442,000
17 Jan 202447.4147.9446.9247.2147.21360,700
16 Jan 202448.0048.0647.6047.8747.87450,800
12 Jan 202449.4049.9548.0648.4748.47356,400
11 Jan 202449.0049.4348.5648.9648.96364,200
10 Jan 202448.0149.2648.0149.2149.21438,900
09 Jan 202447.5548.4247.4247.9547.95261,400
08 Jan 202447.5548.1647.5048.1448.14316,700
05 Jan 202447.5348.2047.0647.7047.70384,600
04 Jan 202447.8847.9547.4447.7547.75366,500
03 Jan 202448.3648.7047.8047.9447.94609,400
02 Jan 202449.3949.6749.1349.1849.18370,500
29 Dec 202349.6749.9749.4549.5649.56239,700
28 Dec 202349.6149.9449.5349.8049.80258,600
27 Dec 202350.3050.7749.3549.8549.85341,200
26 Dec 202350.5050.6850.2050.3250.32259,700
22 Dec 202350.4050.7750.1650.4550.45321,200
21 Dec 202349.8151.0649.2450.2850.28353,700
20 Dec 202349.7551.0048.8049.6649.66556,200
19 Dec 202349.6350.0649.2549.8349.83451,300
18 Dec 202349.9749.9748.7249.5349.53394,100
15 Dec 202350.1150.7149.5249.9049.901,052,300
14 Dec 202349.2950.6849.1050.1150.11752,100
13 Dec 202347.5848.7847.1048.7548.75652,200
12 Dec 202349.5949.5947.5247.7047.70729,500
11 Dec 202348.5049.6548.5049.2649.26519,900
08 Dec 202347.5248.7247.4048.4548.45568,800
07 Dec 202349.4649.6248.8649.0949.09478,600
06 Dec 202348.6649.3048.4649.1849.18426,900
05 Dec 202348.8048.9848.0148.5548.55460,800
04 Dec 202348.1049.0648.1048.9948.99565,000
01 Dec 202346.9048.2746.5748.1448.14518,000
30 Nov 202345.6347.0245.5146.9746.97542,300
29 Nov 202346.0446.1045.4545.6145.61589,000
28 Nov 202345.8646.1845.4945.7745.77673,500
27 Nov 202345.1746.0845.0446.0346.03436,400
24 Nov 202345.1845.4144.8745.3945.39121,800
22 Nov 202344.7845.3544.5245.3245.32242,800
21 Nov 202344.8545.0844.5044.5144.51236,200
20 Nov 202345.0645.1244.6945.1045.10392,800
17 Nov 202345.1745.2344.6245.0145.01312,200
16 Nov 202345.0345.2044.3044.7244.72414,400
15 Nov 202344.2745.1144.2745.1145.11398,800
14 Nov 202343.7444.6342.2644.4344.43237,700
13 Nov 202342.8243.2841.9842.5242.52503,700
10 Nov 202342.0043.0541.4243.0443.04409,100
09 Nov 202341.7842.2841.5441.9141.91325,200
08 Nov 202341.1341.5540.7641.4541.45339,200
07 Nov 202341.0641.3740.5441.0141.01393,300
06 Nov 202342.1442.1440.4741.0841.08587,100
03 Nov 202342.2043.0941.9342.2342.23664,000
02 Nov 202339.9041.6837.7841.5441.541,028,100
01 Nov 202341.1441.2740.5241.0341.03709,400
31 Oct 202339.4841.4839.3241.2441.24951,700
30 Oct 202339.7439.8139.0639.3139.31737,200
27 Oct 202340.3740.3739.1139.1839.18393,300
26 Oct 202340.4640.4639.8140.3740.37552,800
25 Oct 202340.2440.6839.8340.3340.33435,600
24 Oct 202340.8141.1540.4040.4740.47246,500
23 Oct 202340.4541.1240.4140.5840.58432,700
20 Oct 202341.3441.3440.4940.7040.70298,400
19 Oct 202342.1542.6541.1541.4041.40531,600
18 Oct 202343.2143.2142.2642.3842.38457,000
17 Oct 202342.6343.9742.6343.6143.61440,700
16 Oct 202342.0343.1241.9242.8342.83269,600
13 Oct 202342.5542.9841.2541.7041.70369,100
12 Oct 202343.9344.0042.3642.3842.38587,700
11 Oct 202343.6444.0643.3843.7943.79288,400
10 Oct 202343.0443.8342.4543.6943.69497,900
09 Oct 202342.0243.1141.8942.8842.88513,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...