UK markets closed

Stericycle, Inc. (SRCL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
58.50+0.10 (+0.17%)
At close: 04:00PM EDT
58.20 -0.30 (-0.51%)
After hours: 06:13PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202458.5958.6258.4058.5058.501,480,000
25 Jul 202458.4058.7758.3158.4058.401,196,900
24 Jul 202458.6558.6558.4158.5058.501,164,100
23 Jul 202458.7558.8058.5558.6558.65813,200
22 Jul 202458.6058.7058.4258.6658.66913,100
19 Jul 202458.2858.5458.2758.5258.52958,000
18 Jul 202458.2458.5058.0958.3558.351,289,000
17 Jul 202458.0558.2857.9558.0958.091,038,300
16 Jul 202458.5058.5058.0058.1358.131,241,700
15 Jul 202458.3258.3258.1158.1558.151,036,400
12 Jul 202458.4558.4858.2158.2758.271,452,000
11 Jul 202458.5258.7758.2658.3058.301,459,600
10 Jul 202458.2158.6258.2158.5258.521,024,300
09 Jul 202458.5058.5058.1258.2558.25960,400
08 Jul 202458.3258.6058.2758.4758.47551,500
05 Jul 202458.2558.5158.1558.3758.37579,100
03 Jul 202458.0358.4357.9058.4158.411,075,400
02 Jul 202458.0058.0757.4857.9557.951,451,600
01 Jul 202458.0258.1857.5358.0858.081,309,900
28 Jun 202457.7258.2857.6858.1358.131,369,500
27 Jun 202457.4257.8757.3457.8657.86966,900
26 Jun 202457.6157.7057.2057.4557.451,820,200
25 Jun 202457.6057.7457.5557.6657.661,089,800
24 Jun 202457.6857.8157.5257.5257.521,675,200
21 Jun 202457.9457.9957.5257.5657.562,909,200
20 Jun 202458.3158.5057.7557.7557.753,041,100
18 Jun 202458.5058.5358.2658.4458.441,014,500
17 Jun 202458.1558.6558.0958.6358.631,536,800
14 Jun 202457.7758.3557.7758.1658.161,834,800
13 Jun 202458.4158.4357.8757.9757.972,477,400
12 Jun 202458.8958.9058.3058.3858.383,134,500
11 Jun 202459.0359.1658.7058.7758.773,415,800
10 Jun 202458.9659.0358.8959.0159.012,810,300
07 Jun 202459.0859.1558.9258.9758.972,751,200
06 Jun 202459.2059.3258.9859.1159.114,954,300
05 Jun 202459.1559.4159.1059.2059.204,935,300
04 Jun 202459.0559.2559.0259.1159.116,666,400
03 Jun 202459.1659.4558.8759.0559.0521,864,900
31 May 202449.3251.5749.1951.5451.54859,000
30 May 202449.7450.3048.8849.3049.30699,400
29 May 202449.2449.8648.4749.5049.50830,800
28 May 202450.9851.2148.9349.4649.461,788,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...