UK markets closed

Stericycle, Inc. (SRCL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
51.37-0.13 (-0.25%)
At close: 01:00PM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
01 Sept 202249.9549.9549.3049.7449.74400,500
31 Aug 202250.7550.9350.0250.0950.09337,300
30 Aug 202250.6350.9150.1750.6950.69242,000
29 Aug 202251.2351.3050.5850.5850.58250,600
26 Aug 202252.7853.3451.3451.4151.41401,900
25 Aug 202252.2253.6052.0452.9152.91636,600
24 Aug 202251.3152.2851.2352.0752.07347,800
23 Aug 202251.6252.2451.3151.4751.47347,600
22 Aug 202252.6352.6351.4551.6451.64243,700
19 Aug 202253.6153.6152.8953.2053.20271,700
18 Aug 202254.1054.1053.5553.8053.80188,800
17 Aug 202254.4954.8953.6154.1354.13343,500
16 Aug 202253.5255.3153.3955.0455.04324,700
15 Aug 202253.3354.1952.7753.8753.87480,200
12 Aug 202252.7654.0652.5453.4353.43597,900
11 Aug 202252.4852.8952.3052.5852.58348,700
10 Aug 202251.7253.2851.7252.3052.30358,500
09 Aug 202252.6452.6651.1951.2851.28572,800
08 Aug 202250.5052.8750.5052.4052.40813,700
05 Aug 202250.6351.5048.7750.5350.53840,400
04 Aug 202248.4848.6147.1247.2547.25490,300
03 Aug 202247.7448.6147.5648.2948.29427,100
02 Aug 202248.3048.3047.4247.6747.67327,000
01 Aug 202246.5348.2746.0448.1648.16434,800
29 Jul 202246.8247.4546.2346.8746.87271,100
28 Jul 202246.2946.9045.7546.6346.63330,300
27 Jul 202246.0046.9045.5546.0046.00440,300
26 Jul 202245.0745.7944.5345.7745.77309,800
25 Jul 202245.1745.5744.6544.9244.92218,900
22 Jul 202245.1445.8344.3844.8844.88236,500
21 Jul 202244.9645.0644.5744.9544.95171,700
20 Jul 202244.4044.9543.7444.8644.86353,100
19 Jul 202243.0744.3542.8444.2544.25222,500
18 Jul 202243.8744.2242.6742.7342.73274,000
15 Jul 202243.7445.1743.0043.6843.68239,700
14 Jul 202242.8743.2242.5843.1243.12181,900
13 Jul 202243.0043.4342.6843.2643.26341,600
12 Jul 202243.7744.4843.4343.6543.65251,300
11 Jul 202244.4144.7643.8344.0944.09294,300
08 Jul 202244.4545.1543.9744.6144.61313,100
07 Jul 202244.4945.5944.0144.5644.56214,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...