Stericycle Inc (SRCL) Historical Stock Data
53.20 ↑0.10 (0.19%)
As of March 28, 2024, 11:04am EST.
Historical Data
In the past 30 trading days, SRCL is up 0.03% a day on average. There have been 14 days where Stericycle Inc closed green and 16 days where SRCL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 52.92 | 52.00 | ↓$0.92 (-1.74%) | 51.51 | 52.92 | 364.46K |
2024-03-13 | 52.50 | 52.96 | ↑$0.46 (0.88%) | 52.50 | 53.33 | 707.09K |
2024-03-12 | 52.00 | 52.35 | ↑$0.35 (0.67%) | 51.12 | 53.00 | 662.61K |
2024-03-11 | 51.93 | 51.98 | ↑$0.05 (0.10%) | 51.03 | 52.16 | 429.05K |
2024-03-08 | 52.65 | 52.20 | ↓$0.45 (-0.85%) | 52.08 | 53.05 | 538.69K |
2024-03-07 | 53.19 | 52.60 | ↓$0.59 (-1.11%) | 52.49 | 53.26 | 443.95K |
2024-03-06 | 53.22 | 52.90 | ↓$0.32 (-0.60%) | 52.82 | 53.69 | 489.86K |
2024-03-05 | 53.37 | 52.77 | ↓$0.60 (-1.12%) | 52.48 | 53.37 | 732.52K |
2024-03-04 | 54.04 | 53.52 | ↓$0.52 (-0.96%) | 53.41 | 54.04 | 554.35K |
2024-03-01 | 54.26 | 53.77 | ↓$0.49 (-0.90%) | 53.49 | 54.32 | 625.46K |
2024-02-29 | 57.06 | 54.39 | ↓$2.67 (-4.68%) | 54.21 | 57.06 | 874.49K |
2024-02-28 | 52.56 | 55.65 | ↑$3.09 (5.88%) | 52.25 | 56.67 | 1.38M |
2024-02-27 | 51.19 | 50.62 | ↓$0.57 (-1.11%) | 49.96 | 51.19 | 795.99K |
2024-02-26 | 50.11 | 50.93 | ↑$0.82 (1.64%) | 50.11 | 51.25 | 555.83K |
2024-02-23 | 49.91 | 50.40 | ↑$0.49 (0.98%) | 49.64 | 50.82 | 473.80K |
2024-02-22 | 48.64 | 50.08 | ↑$1.44 (2.96%) | 48.64 | 50.18 | 575.14K |
2024-02-21 | 48.96 | 48.59 | ↓$0.37 (-0.76%) | 48.00 | 48.98 | 552.37K |
2024-02-20 | 49.26 | 48.93 | ↓$0.33 (-0.67%) | 48.76 | 49.83 | 488.65K |
2024-02-16 | 50.16 | 49.69 | ↓$0.47 (-0.94%) | 49.60 | 50.57 | 282.96K |
2024-02-15 | 49.55 | 50.52 | ↑$0.97 (1.96%) | 48.80 | 50.82 | 460.57K |
2024-02-14 | 48.95 | 49.16 | ↑$0.21 (0.43%) | 48.42 | 49.47 | 387.30K |
Create an account or log in to view more rows.
$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!
$SRCL the bulls in here