UK markets open in 7 hours 32 minutes

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
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202353.3153.3952.2052.4952.49193,865
25 Jan 202352.4253.1752.0753.0753.07169,800
24 Jan 202353.1353.5352.8252.8252.82210,000
23 Jan 202352.8253.8052.4753.3553.35335,600
20 Jan 202352.2252.8251.2852.8252.82312,000
19 Jan 202352.4352.7852.0752.0752.07254,000
18 Jan 202353.3054.1352.5152.6752.67239,500
17 Jan 202352.8453.4752.7852.9852.98268,900
13 Jan 202351.7252.9451.4352.8452.84178,700
12 Jan 202352.7753.4051.8951.9451.94254,000
11 Jan 202352.3652.9352.1752.8252.82207,800
10 Jan 202351.6152.3751.2452.1052.10164,800
09 Jan 202351.8952.7451.7651.9551.95214,600
06 Jan 202350.7351.8950.6151.7451.74163,900
05 Jan 202350.4850.5649.6150.4550.45259,200
04 Jan 202351.2951.6250.4250.9050.90408,000
03 Jan 202350.0150.8549.8750.7450.74290,400
30 Dec 202249.5750.0049.2349.8949.89246,400
29 Dec 202249.0650.2948.9050.0350.03288,900
28 Dec 202250.3050.8348.9048.9248.92330,700
27 Dec 202250.1750.3749.4750.1850.18155,100
23 Dec 202249.1050.0448.9749.9649.96184,500
22 Dec 202250.4250.7948.5349.2849.28310,000
21 Dec 202249.6350.8649.6350.7850.78281,300
20 Dec 202249.0649.9948.3649.6249.62276,800
19 Dec 202249.8050.1949.2049.3149.31340,500
16 Dec 202250.1150.5349.3150.0350.031,151,100
15 Dec 202251.0551.4850.3850.6550.65701,600
14 Dec 202251.7752.5851.3751.7651.76320,000
13 Dec 202252.8652.9951.4451.9951.99385,400
12 Dec 202251.0451.3850.5751.3551.35209,800
09 Dec 202251.1351.5150.7050.8450.84200,800
08 Dec 202251.1451.6850.9351.1951.19151,000
07 Dec 202251.5452.0350.5950.9250.92296,800
06 Dec 202252.5452.6151.1251.5951.59259,400
05 Dec 202253.7353.8252.1052.5952.59500,700
02 Dec 202252.5854.1452.1253.8253.82339,300
01 Dec 202252.5753.7952.4652.9252.92746,700
30 Nov 202250.8652.1350.1052.1352.13439,400
29 Nov 202250.4551.0450.2050.8550.85224,200
28 Nov 202251.1051.4750.4950.6650.66270,700
25 Nov 202251.6651.6650.7651.3751.37150,400
23 Nov 202251.4151.7951.1451.5051.50229,700
22 Nov 202250.1951.5350.0151.4551.45386,300
21 Nov 202249.7750.6948.8249.9949.99388,000
18 Nov 202250.0050.7049.0849.7549.75810,700
17 Nov 202250.2750.5949.1349.2649.26429,700
16 Nov 202251.0651.2850.7750.8950.89284,900
15 Nov 202251.7452.1550.6551.2751.27364,200
14 Nov 202251.4152.9151.1651.2551.25483,200
11 Nov 202251.4252.3450.8951.8051.80354,500
10 Nov 202250.0651.0649.6451.0351.03559,500
09 Nov 202249.1449.6448.1148.2048.20362,600
08 Nov 202248.3050.0348.2449.5949.59524,500
07 Nov 202247.2448.3246.6748.1748.17652,400
04 Nov 202246.0346.8445.1246.8246.82570,600
03 Nov 202243.9846.2042.6045.2445.24848,600
02 Nov 202244.3344.3342.4042.4442.44516,900
01 Nov 202245.0345.0644.4544.5744.57278,800
31 Oct 202243.9544.9043.7244.5844.58356,400
28 Oct 202243.5344.1843.0044.1744.17380,400
27 Oct 202244.2244.7143.2643.3643.36279,400
26 Oct 202243.9944.3643.2343.7443.74345,900
25 Oct 202241.9443.5541.5743.5143.51699,600
24 Oct 202241.7342.4041.5141.8141.81690,500
21 Oct 202240.6041.5640.1941.2241.221,113,800
20 Oct 202241.3341.7640.6440.7440.74716,400
19 Oct 202241.8342.2640.8441.3341.33405,400
18 Oct 202241.6742.5841.3942.1642.16985,500
17 Oct 202241.3942.0040.7840.8440.84824,600
14 Oct 202242.2344.3440.4540.8740.87637,700
13 Oct 202240.2641.9739.6341.7441.74480,000
12 Oct 202241.0741.4839.9640.8540.85571,500
11 Oct 202241.7042.0640.9141.2341.23561,700
10 Oct 202242.4542.7841.8241.8541.85266,600
07 Oct 202243.3143.3542.1842.4342.43447,200
06 Oct 202244.2244.6342.9043.6143.61418,400
05 Oct 202243.9144.6943.0544.5144.51929,100
04 Oct 202243.4444.9843.4444.3044.30923,400
03 Oct 202242.8243.2942.1143.0643.06726,300
30 Sept 202243.2043.3142.0142.1142.11562,600
29 Sept 202243.3143.7542.7043.0243.02296,900
28 Sept 202243.2743.9842.8043.6843.68358,800
27 Sept 202243.6844.0742.5342.9442.94334,700
26 Sept 202244.2144.5543.4043.4843.48307,400
23 Sept 202244.9945.1044.2344.6044.60348,700
22 Sept 202247.0747.1344.8345.2945.29512,200
21 Sept 202248.2148.6047.2647.2747.27238,700
20 Sept 202249.2949.6147.3547.9647.96309,600
19 Sept 202249.0049.6648.9549.6549.65298,800
16 Sept 202249.9850.1749.3349.4149.411,063,600
15 Sept 202250.2651.2549.6350.4950.49387,900
14 Sept 202250.1350.9649.8250.3150.31302,900
13 Sept 202251.1151.4650.0350.1450.14318,400
12 Sept 202251.6252.5151.6252.0952.09193,500
09 Sept 202250.9451.4850.9451.2751.27272,700
08 Sept 202250.1050.6349.9250.6050.60307,700
07 Sept 202249.0650.7749.0650.5050.50336,400
06 Sept 202249.7150.0248.7649.1549.15253,600
02 Sept 202250.0350.6149.1549.3749.37297,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...