Stericycle (NQ: SRCL )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	59.07	59.29	58.92	59.26	1,059,211	+0.25(+0.42%)
Aug 29, 2024	58.80	59.14	58.55	59.01	2,084,073	+0.10(+0.17%)
Aug 28, 2024	58.74	58.95	58.66	58.91	642,726	+0.24(+0.41%)
Aug 27, 2024	58.74	58.77	58.59	58.67	1,167,942	-0.01(-0.02%)
Aug 26, 2024	58.86	58.90	58.61	58.68	793,501	-0.18(-0.31%)
Aug 23, 2024	58.89	58.95	58.73	58.86	765,065	+0.12(+0.20%)
Aug 22, 2024	58.80	58.87	58.59	58.74	1,118,976	-0.08(-0.14%)
Aug 21, 2024	58.81	58.83	58.50	58.82	1,325,021	+0.05(+0.09%)
Aug 20, 2024	58.85	58.90	58.73	58.77	780,646	-0.12(-0.20%)
Aug 19, 2024	58.81	58.91	58.73	58.89	984,223	+0.08(+0.14%)
Aug 16, 2024	58.95	58.95	58.73	58.81	489,180	+0.00(+0.00%)
Aug 15, 2024	58.80	59.02	58.75	58.81	639,591	+0.04(+0.07%)
Aug 14, 2024	58.79	58.91	58.73	58.77	553,994	+0.01(+0.02%)
Aug 13, 2024	58.65	58.82	58.65	58.76	737,537	+0.11(+0.19%)
Aug 12, 2024	58.72	58.76	58.65	58.65	670,449	-0.10(-0.17%)
Aug 09, 2024	58.41	58.81	58.35	58.75	1,034,249	+0.38(+0.65%)
Aug 08, 2024	58.26	58.55	58.21	58.37	779,003	+0.16(+0.27%)
Aug 07, 2024	58.52	58.68	58.01	58.21	1,101,426	-0.10(-0.17%)
Aug 06, 2024	58.64	58.80	58.21	58.31	1,649,005	-0.23(-0.39%)
Aug 05, 2024	58.25	58.74	58.00	58.54	1,781,682	-0.25(-0.43%)
Aug 02, 2024	58.53	58.81	58.34	58.79	1,233,923	+0.26(+0.44%)
Aug 01, 2024	58.59	58.67	58.50	58.53	1,216,509	-0.02(-0.03%)
Jul 31, 2024	58.57	58.70	58.50	58.55	1,219,177	-0.02(-0.03%)
Jul 30, 2024	58.52	58.93	58.47	58.57	819,158	+0.01(+0.02%)
Jul 29, 2024	58.51	58.69	58.47	58.56	860,344	+0.06(+0.10%)
Jul 26, 2024	58.59	58.62	58.40	58.50	1,480,011	+0.10(+0.17%)
Jul 25, 2024	58.40	58.77	58.31	58.40	1,196,882	-0.10(-0.17%)
Jul 24, 2024	58.65	58.65	58.41	58.50	1,164,067	-0.15(-0.26%)
Jul 23, 2024	58.75	58.80	58.55	58.65	813,267	-0.01(-0.02%)
Jul 22, 2024	58.60	58.70	58.42	58.66	913,116	+0.14(+0.24%)
Jul 19, 2024	58.28	58.54	58.27	58.52	957,993	+0.17(+0.29%)
Jul 18, 2024	58.24	58.50	58.09	58.35	1,289,045	+0.26(+0.45%)
Jul 17, 2024	58.05	58.27	57.95	58.09	1,038,279	-0.04(-0.07%)
Jul 16, 2024	58.50	58.50	58.00	58.13	1,241,698	-0.02(-0.03%)
Jul 15, 2024	58.32	58.32	58.11	58.15	1,036,434	-0.12(-0.21%)
Jul 12, 2024	58.45	58.48	58.21	58.27	1,452,012	-0.03(-0.05%)
Jul 11, 2024	58.52	58.77	58.26	58.30	1,459,551	-0.22(-0.38%)
Jul 10, 2024	58.21	58.62	58.21	58.52	1,024,274	+0.27(+0.46%)
Jul 09, 2024	58.50	58.50	58.12	58.25	960,393	-0.22(-0.38%)
Jul 08, 2024	58.32	58.60	58.27	58.47	551,535	+0.10(+0.17%)
Jul 05, 2024	58.25	58.51	58.15	58.37	579,137	-0.04(-0.07%)
Jul 03, 2024	58.03	58.43	57.90	58.41	1,075,374	+0.46(+0.79%)
Jul 02, 2024	58.00	58.06	57.48	57.95	1,451,649	-0.13(-0.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.