Stericycle Inc (SRCL) Historical Stock Data
46.31 ↓0.20 (-0.43%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SRCL is down -0.34% a day on average. There have been 10 days where Stericycle Inc closed green and 20 days where SRCL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 46.75 | 46.31 | ↓$0.44 (-0.94%) | 45.78 | 46.82 | 802.03K |
| 2024-04-25 | 47.91 | 46.51 | ↓$1.40 (-2.92%) | 46.30 | 49.05 | 1.15M |
| 2024-04-24 | 50.48 | 49.87 | ↓$0.61 (-1.21%) | 49.72 | 50.92 | 656.39K |
| 2024-04-23 | 50.85 | 50.33 | ↓$0.52 (-1.02%) | 50.24 | 51.55 | 528.84K |
| 2024-04-22 | 50.18 | 50.94 | ↑$0.76 (1.51%) | 49.90 | 51.17 | 514.82K |
| 2024-04-19 | 48.81 | 49.91 | ↑$1.10 (2.25%) | 48.81 | 49.91 | 444.56K |
| 2024-04-18 | 48.79 | 48.87 | ↑$0.08 (0.16%) | 48.47 | 49.31 | 345.76K |
| 2024-04-17 | 49.24 | 48.70 | ↓$0.54 (-1.10%) | 48.37 | 49.24 | 419.61K |
| 2024-04-16 | 49.25 | 48.92 | ↓$0.33 (-0.67%) | 48.61 | 49.44 | 447.42K |
| 2024-04-15 | 49.51 | 49.30 | ↓$0.21 (-0.42%) | 48.97 | 49.77 | 366.28K |
| 2024-04-12 | 49.68 | 49.26 | ↓$0.42 (-0.85%) | 49.07 | 49.81 | 277.61K |
| 2024-04-11 | 50.46 | 49.98 | ↓$0.48 (-0.95%) | 49.77 | 50.46 | 362.35K |
| 2024-04-10 | 50.77 | 50.14 | ↓$0.63 (-1.24%) | 50.12 | 50.79 | 354.60K |
| 2024-04-09 | 51.76 | 51.52 | ↓$0.24 (-0.46%) | 51.30 | 52.11 | 309.26K |
| 2024-04-08 | 51.96 | 51.71 | ↓$0.25 (-0.48%) | 51.52 | 52.05 | 346.98K |
| 2024-04-05 | 51.95 | 51.80 | ↓$0.15 (-0.29%) | 51.59 | 52.47 | 299.04K |
| 2024-04-04 | 51.67 | 51.93 | ↑$0.26 (0.50%) | 51.20 | 52.13 | 554.89K |
| 2024-04-03 | 51.11 | 51.17 | ↑$0.06 (0.12%) | 51.11 | 51.94 | 268.39K |
| 2024-04-02 | 51.85 | 51.25 | ↓$0.60 (-1.16%) | 50.96 | 51.85 | 306.64K |
| 2024-04-01 | 52.75 | 52.02 | ↓$0.73 (-1.38%) | 51.91 | 52.75 | 335.10K |
| 2024-03-28 | 52.94 | 52.75 | ↓$0.19 (-0.36%) | 52.71 | 53.21 | 315.38K |
| 2024-03-27 | 53.00 | 53.10 | ↑$0.10 (0.19%) | 52.73 | 53.24 | 434.96K |
| 2024-03-26 | 52.85 | 52.75 | ↓$0.10 (-0.19%) | 52.54 | 53.07 | 340.68K |
| 2024-03-25 | 52.74 | 52.74 | ↑$0.00 (0.00%) | 51.98 | 52.82 | 701.40K |
| 2024-03-22 | 52.99 | 52.39 | ↓$0.60 (-1.13%) | 52.10 | 53.40 | 449.59K |
| 2024-03-21 | 52.88 | 52.87 | ↓$0.01 (-0.02%) | 52.36 | 53.25 | 599.63K |
| 2024-03-20 | 53.37 | 52.69 | ↓$0.68 (-1.27%) | 52.56 | 53.41 | 600.03K |
| 2024-03-19 | 53.20 | 53.34 | ↑$0.14 (0.26%) | 53.20 | 53.78 | 392.33K |
| 2024-03-18 | 52.22 | 53.21 | ↑$0.99 (1.90%) | 52.20 | 53.39 | 500.62K |
| 2024-03-15 | 51.75 | 52.30 | ↑$0.55 (1.06%) | 51.75 | 52.74 | 0.94M |
Create an account or log in to view more rows.
$SRCL bull trap confirmed
$SRCL Algorithms are playing games
$SRCL I mean ... head and shoulders .....
$SRCL trash
$SRCL is anyone really buying this shit
$SRCL what happen
$SRCL get over the hump
$SRCL i like the stock
$SRCL this is just going to go up forever
$SRCL I do it for the thrills!