UK markets closed

Stericycle, Inc. (SRCL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
51.65+6.90 (+15.42%)
At close: 04:00PM EDT
52.05 +0.40 (+0.77%)
After hours: 07:45PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202444.9854.3344.5251.6551.651,614,300
23 May 202444.9145.0644.6144.7544.75292,500
22 May 202445.3045.5044.6644.9344.93327,000
21 May 202445.4746.1345.2045.4045.40459,000
20 May 202446.3546.6745.2345.4845.48858,300
17 May 202446.7346.9446.4846.5346.53290,800
16 May 202446.4246.8045.8646.7546.75253,100
15 May 202446.8046.8246.3546.5446.54204,800
14 May 202447.0147.1146.4546.5646.56269,200
13 May 202447.1547.4646.4246.4746.47217,900
10 May 202446.9147.1346.6246.9446.94288,300
09 May 202447.1747.7846.6746.9146.91309,500
08 May 202447.2147.5946.8147.0747.07373,500
07 May 202447.8548.0547.2447.3247.32440,400
06 May 202446.7347.4246.6447.3847.38444,000
03 May 202445.1646.4345.1646.1846.18423,600
02 May 202444.6545.1443.9944.8044.80447,400
01 May 202444.6945.4244.1844.3044.30700,900
30 Apr 202445.4045.8644.7144.7344.73586,100
29 Apr 202446.3046.7445.3145.4245.42773,300
26 Apr 202446.7546.8245.7846.3146.31802,000
25 Apr 202447.9149.0546.3046.5146.511,151,700
24 Apr 202450.4850.9249.7249.8749.87656,400
23 Apr 202450.8551.5550.2450.3350.33528,800
22 Apr 202450.1851.1749.9050.9450.94514,800
19 Apr 202448.8149.9148.8149.9149.91444,600
18 Apr 202448.7949.3148.4748.8748.87345,800
17 Apr 202449.2449.2448.3748.7048.70419,600
16 Apr 202449.2549.4448.6148.9248.92447,400
15 Apr 202449.5149.7748.9749.3049.30366,300
12 Apr 202449.6849.8149.0749.2649.26277,600
11 Apr 202450.4650.4649.7749.9849.98362,400
10 Apr 202450.7750.7950.1250.1450.14354,600
09 Apr 202451.7652.1151.3051.5251.52309,300
08 Apr 202451.9652.0551.5251.7151.71347,000
05 Apr 202451.9552.4751.5951.8051.80299,000
04 Apr 202451.6752.1351.2051.9351.93554,900
03 Apr 202451.1151.9451.1151.1751.17268,400
02 Apr 202451.8551.8550.9651.2551.25306,600
01 Apr 202452.7552.7551.9152.0252.02335,100
28 Mar 202452.9453.2152.7152.7552.75315,400
27 Mar 202453.0053.2452.7353.1053.10435,000
26 Mar 202452.8553.0752.5452.7552.75340,700
25 Mar 202452.7452.8251.9852.7452.74701,400
22 Mar 202452.9953.4052.1052.3952.39449,600
21 Mar 202452.8853.2552.3652.8752.87599,600
20 Mar 202453.3753.4152.5652.6952.69600,000
19 Mar 202453.2053.7853.2053.3453.34392,300
18 Mar 202452.2253.3952.2053.2153.21500,600
15 Mar 202451.7552.7451.7552.3052.30941,200
14 Mar 202452.9252.9251.5152.0052.00364,500
13 Mar 202452.5053.3352.5052.9652.96707,100
12 Mar 202452.0053.0051.1252.3552.35662,600
11 Mar 202451.9352.1651.0351.9851.98429,000
08 Mar 202452.6553.0552.0852.2052.20538,700
07 Mar 202453.1953.2652.4952.6052.60443,900
06 Mar 202453.2253.6952.8252.9052.90496,000
05 Mar 202453.3753.3752.4852.7752.77732,500
04 Mar 202454.0454.0453.4153.5253.52554,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...