Stericycle Inc (SRCL) Historical Stock Data
61.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SRCL is up 0.42% a day on average. There have been 18 days where Stericycle Inc closed green and 12 days where SRCL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 61.98 | 61.98 | ↑$0.00 (0.00%) | 61.98 | 61.98 | 5.11M |
| 2025-05-23 | 105.20 | 103.40 | ↓$1.80 (-1.71%) | 101.20 | 105.20 | 251.29K |
| 2025-05-22 | 106.60 | 105.00 | ↓$1.60 (-1.50%) | 104.00 | 106.60 | 97.33K |
| 2025-05-21 | 107.00 | 106.40 | ↓$0.60 (-0.56%) | 106.20 | 107.20 | 159.21K |
| 2025-05-20 | 105.60 | 107.00 | ↑$1.40 (1.33%) | 105.60 | 107.40 | 124.84K |
| 2025-05-19 | 104.00 | 105.40 | ↑$1.40 (1.35%) | 102.80 | 105.60 | 78.58K |
| 2025-05-16 | 103.20 | 104.20 | ↑$1.00 (0.97%) | 102.20 | 104.60 | 347.67K |
| 2025-05-12 | 100.80 | 102.00 | ↑$1.20 (1.19%) | 100.80 | 103.40 | 433.93K |
| 2025-05-09 | 98.00 | 99.30 | ↑$1.30 (1.33%) | 98.00 | 100.00 | 233.64K |
| 2025-05-07 | 97.80 | 99.40 | ↑$1.60 (1.64%) | 97.50 | 100.20 | 200.08K |
| 2025-05-02 | 91.00 | 96.80 | ↑$5.80 (6.37%) | 91.00 | 96.80 | 249.93K |
| 2025-04-25 | 87.50 | 87.90 | ↑$0.40 (0.46%) | 87.30 | 88.20 | 151.25K |
| 2025-04-11 | 85.80 | 84.90 | ↓$0.90 (-1.05%) | 82.70 | 85.80 | 88.81K |
| 2025-04-07 | 83.40 | 83.30 | ↓$0.10 (-0.12%) | 79.10 | 86.50 | 409.32K |
| 2025-04-04 | 87.50 | 85.00 | ↓$2.50 (-2.86%) | 82.40 | 88.10 | 388.01K |
| 2025-04-02 | 89.60 | 91.30 | ↑$1.70 (1.90%) | 88.60 | 91.30 | 252.97K |
| 2025-04-01 | 61.98 | 61.98 | ↑$0.00 (0.00%) | 61.98 | 61.98 | 5.11M |
| 2025-03-28 | 93.50 | 92.50 | ↓$1.00 (-1.07%) | 92.20 | 93.50 | 305.96K |
| 2025-03-21 | 92.20 | 92.30 | ↑$0.10 (0.11%) | 91.90 | 93.00 | 131.75K |
| 2025-03-19 | 95.90 | 93.00 | ↓$2.90 (-3.02%) | 92.50 | 96.20 | 303.74K |
| 2025-03-17 | 93.50 | 95.70 | ↑$2.20 (2.35%) | 93.50 | 97.90 | 450.19K |
| 2025-03-14 | 89.60 | 94.40 | ↑$4.80 (5.36%) | 89.60 | 94.50 | 295.41K |
| 2025-03-12 | 89.40 | 89.40 | ↑$0.00 (0.00%) | 88.90 | 90.20 | 451.50K |
| 2025-03-07 | 89.70 | 90.90 | ↑$1.20 (1.34%) | 89.50 | 91.10 | 1.01M |
| 2025-02-28 | 79.10 | 79.60 | ↑$0.50 (0.63%) | 79.10 | 79.80 | 68.78K |
| 2025-02-21 | 81.20 | 80.90 | ↓$0.30 (-0.37%) | 80.70 | 81.80 | 123.92K |
| 2025-02-20 | 81.50 | 81.00 | ↓$0.50 (-0.61%) | 80.60 | 82.10 | 209.09K |
| 2025-02-19 | 81.10 | 81.30 | ↑$0.20 (0.25%) | 80.80 | 81.50 | 191.70K |
| 2025-02-18 | 81.70 | 81.20 | ↓$0.50 (-0.61%) | 81.00 | 81.90 | 155.80K |
| 2025-02-17 | 82.00 | 81.50 | ↓$0.50 (-0.61%) | 81.00 | 82.20 | 132.41K |
Create an account or log in to view more rows.
$SRCL I’ll be buying more if this dips!
$SRCL I hate this company.
$SRCL tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$SRCL the price is wrong
$SRCL in it to win it
$SRCL call the SEC
$SRCL MACD turned bullish
$SRCL this will breakout Monday
$SRCL very nice
$SRCL has just been halted from trading.