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.

DateOpenCloseChangeLowHighVolume
2024-03-2753.0053.10↑$0.10 (0.19%)52.7353.24434.96K
2024-03-2652.8552.75↓$0.10 (-0.19%)52.5453.07340.68K
2024-03-2552.7452.74↑$0.00 (0.00%)51.9852.82701.40K
2024-03-2252.9952.39↓$0.60 (-1.13%)52.1053.40449.59K
2024-03-2152.8852.87↓$0.01 (-0.02%)52.3653.25599.63K
2024-03-2053.3752.69↓$0.68 (-1.27%)52.5653.41600.03K
2024-03-1953.2053.34↑$0.14 (0.26%)53.2053.78392.33K
2024-03-1852.2253.21↑$0.99 (1.90%)52.2053.39500.62K
2024-03-1551.7552.30↑$0.55 (1.06%)51.7552.740.94M
2024-03-1452.9252.00↓$0.92 (-1.74%)51.5152.92364.46K
2024-03-1352.5052.96↑$0.46 (0.88%)52.5053.33707.09K
2024-03-1252.0052.35↑$0.35 (0.67%)51.1253.00662.61K
2024-03-1151.9351.98↑$0.05 (0.10%)51.0352.16429.05K
2024-03-0852.6552.20↓$0.45 (-0.85%)52.0853.05538.69K
2024-03-0753.1952.60↓$0.59 (-1.11%)52.4953.26443.95K
2024-03-0653.2252.90↓$0.32 (-0.60%)52.8253.69489.86K
2024-03-0553.3752.77↓$0.60 (-1.12%)52.4853.37732.52K
2024-03-0454.0453.52↓$0.52 (-0.96%)53.4154.04554.35K
2024-03-0154.2653.77↓$0.49 (-0.90%)53.4954.32625.46K
2024-02-2957.0654.39↓$2.67 (-4.68%)54.2157.06874.49K
2024-02-2852.5655.65↑$3.09 (5.88%)52.2556.671.38M
2024-02-2751.1950.62↓$0.57 (-1.11%)49.9651.19795.99K
2024-02-2650.1150.93↑$0.82 (1.64%)50.1151.25555.83K
2024-02-2349.9150.40↑$0.49 (0.98%)49.6450.82473.80K
2024-02-2248.6450.08↑$1.44 (2.96%)48.6450.18575.14K
2024-02-2148.9648.59↓$0.37 (-0.76%)48.0048.98552.37K
2024-02-2049.2648.93↓$0.33 (-0.67%)48.7649.83488.65K
2024-02-1650.1649.69↓$0.47 (-0.94%)49.6050.57282.96K
2024-02-1549.5550.52↑$0.97 (1.96%)48.8050.82460.57K
2024-02-1448.9549.16↑$0.21 (0.43%)48.4249.47387.30K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$SRCL is anyone really buying this shit

0 Like Report
glaglewd

$SRCL this is just going to go up forever

0 Like Report
4texin

$SRCL the bulls in here

0 Like Report