Stericycle (NQ: SRCL )

71.71 USD -1.39 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 73.03 73.48 71.04 71.71 290,316 -1.39(-1.90%)
Jun 16, 2021 73.74 74.48 72.71 73.10 218,140 -0.71(-0.96%)
Jun 15, 2021 73.42 73.82 72.93 73.81 205,099 +0.30(+0.41%)
Jun 14, 2021 74.35 74.73 73.21 73.51 238,941 -0.84(-1.13%)
Jun 11, 2021 74.17 74.56 73.75 74.35 275,563 +0.24(+0.32%)
Jun 10, 2021 74.82 74.82 73.98 74.11 284,241 -0.25(-0.34%)
Jun 09, 2021 74.70 74.83 73.58 74.36 417,021 -0.49(-0.65%)
Jun 08, 2021 74.93 75.07 74.12 74.85 354,238 -0.35(-0.47%)
Jun 07, 2021 77.96 77.96 75.14 75.20 586,827 -2.37(-3.06%)
Jun 04, 2021 77.95 77.95 76.88 77.57 227,718 +0.06(+0.08%)
Jun 03, 2021 77.84 78.03 77.09 77.51 184,516 -0.69(-0.88%)
Jun 02, 2021 78.89 78.89 78.04 78.20 269,261 -0.31(-0.39%)
Jun 01, 2021 78.82 79.22 78.13 78.51 450,302 -0.05(-0.06%)
May 28, 2021 78.99 79.17 78.30 78.56 268,883 -0.22(-0.28%)
May 27, 2021 79.56 79.94 78.66 78.78 443,328 -0.13(-0.16%)
May 26, 2021 79.21 79.47 78.66 78.91 469,824 +0.17(+0.22%)
May 25, 2021 78.71 79.30 78.03 78.74 313,524 -0.07(-0.09%)
May 24, 2021 79.43 79.78 78.73 78.81 166,999 -0.42(-0.53%)
May 21, 2021 79.11 79.97 78.32 79.23 175,675 +0.56(+0.71%)
May 20, 2021 78.23 78.87 77.51 78.67 614,116 +0.71(+0.91%)
May 19, 2021 77.87 78.33 76.95 77.96 192,668 -0.45(-0.57%)
May 18, 2021 78.47 79.39 78.35 78.41 251,092 -0.59(-0.75%)
May 17, 2021 79.07 79.28 78.81 79.00 214,524 -0.08(-0.09%)
May 14, 2021 78.95 79.71 78.57 79.08 671,757 +0.55(+0.70%)
May 13, 2021 76.82 78.98 76.02 78.53 612,947 +1.83(+2.39%)
May 12, 2021 76.97 77.54 76.36 76.70 835,495 -0.17(-0.22%)
May 11, 2021 76.57 77.51 76.06 76.87 553,563 -0.22(-0.29%)
May 10, 2021 77.49 77.68 77.04 77.09 293,544 +0.11(+0.14%)
May 07, 2021 76.23 77.30 76.23 76.98 219,360 +0.33(+0.43%)
May 06, 2021 77.11 77.63 75.77 76.65 262,004 +0.03(+0.04%)
May 05, 2021 76.90 77.41 75.74 76.62 296,225 -0.26(-0.34%)
May 04, 2021 75.46 77.61 75.28 76.88 404,553 +1.46(+1.94%)
May 03, 2021 76.49 76.89 75.09 75.42 497,949 -0.86(-1.13%)
Apr 30, 2021 72.91 76.77 72.12 76.28 979,000 +3.38(+4.64%)
Apr 29, 2021 70.52 73.03 69.50 72.90 557,657 +2.95(+4.22%)
Apr 28, 2021 69.67 70.59 69.26 69.95 306,938 +0.17(+0.24%)
Apr 27, 2021 69.47 70.01 68.92 69.78 289,205 +0.26(+0.37%)
Apr 26, 2021 70.68 71.27 69.35 69.52 256,235 -0.72(-1.03%)
Apr 23, 2021 70.04 70.47 69.05 70.24 213,800 +0.63(+0.91%)
Apr 22, 2021 69.72 70.60 69.11 69.61 302,919 -0.06(-0.09%)
Apr 21, 2021 68.32 69.80 68.32 69.67 303,209 +1.53(+2.25%)
Apr 20, 2021 68.47 69.37 68.09 68.14 257,135 -0.26(-0.38%)
Apr 19, 2021 68.72 68.94 67.99 68.40 306,479 -0.49(-0.71%)
Apr 16, 2021 69.19 69.85 68.80 68.89 443,600 -0.27(-0.39%)
Apr 15, 2021 68.73 69.34 68.48 69.16 175,013 +0.18(+0.26%)
Apr 14, 2021 67.99 69.79 67.86 68.98 334,921 +0.76(+1.11%)
Apr 13, 2021 68.26 68.51 67.61 68.22 384,801 -0.52(-0.76%)
Apr 12, 2021 67.79 69.24 67.73 68.74 419,623 +0.88(+1.30%)
Apr 09, 2021 67.65 68.36 67.49 67.86 348,400 +0.01(+0.01%)
Apr 08, 2021 67.95 68.17 67.30 67.85 232,334 -0.10(-0.15%)
Apr 07, 2021 67.99 68.19 66.40 67.95 207,534 +0.08(+0.12%)
Apr 06, 2021 68.23 68.74 67.69 67.87 267,605 -0.50(-0.73%)
Apr 05, 2021 68.48 68.84 67.85 68.37 239,668 +0.26(+0.38%)
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.