Stericycle Inc (SRCL) Historical Stock Data
84.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SRCL is up 0.32% 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 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 |
| 2025-02-14 | 80.90 | 81.50 | ↑$0.60 (0.74%) | 80.90 | 81.70 | 525.83K |
| 2025-02-13 | 78.60 | 81.10 | ↑$2.50 (3.18%) | 78.60 | 81.20 | 340.13K |
| 2025-02-07 | 76.90 | 77.90 | ↑$1.00 (1.30%) | 76.90 | 79.20 | 582.92K |
| 2025-01-31 | 72.30 | 73.10 | ↑$0.80 (1.11%) | 72.30 | 74.10 | 118.59K |
| 2025-01-24 | 73.00 | 72.90 | ↓$0.10 (-0.14%) | 72.50 | 73.30 | 40.23K |
| 2025-01-23 | 72.90 | 72.80 | ↓$0.10 (-0.14%) | 72.50 | 73.60 | 62.47K |
| 2025-01-17 | 73.90 | 75.00 | ↑$1.10 (1.49%) | 73.90 | 75.50 | 84.81K |
| 2025-01-16 | 61.98 | 61.98 | ↑$0.00 (0.00%) | 61.98 | 61.98 | 5.11M |
| 2025-01-15 | 71.70 | 72.40 | ↑$0.70 (0.98%) | 71.70 | 72.70 | 82.11K |
| 2025-01-14 | 71.80 | 70.90 | ↓$0.90 (-1.25%) | 70.70 | 71.80 | 71.06K |
| 2025-01-10 | 72.00 | 72.00 | ↑$0.00 (0.00%) | 71.70 | 72.20 | 21.90K |
| 2025-01-08 | 72.00 | 72.50 | ↑$0.50 (0.69%) | 71.50 | 72.50 | 50.77K |
Create an account or log in to view more rows.
$SRCL this will breakout Monday
$SRCL very nice
$SRCL has just been halted from trading.
$SRCL up we go
$SRCL holding unfortunately lol
$SRCL has just been halted from trading.
$SRCL holy fuck
$SRCL has just been halted from trading due to volatility.
$SRCL has just been halted from trading due to volatility.
$SRCL I'll say it again slowwwllyyyy! Better stocks to short by far