Stericycle Inc (SRCL) Historical Stock Data
79.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SRCL is down 0.00% a day on average. There have been 17 days where Stericycle Inc closed green and 13 days where SRCL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 78.60 | 79.00 | ↑$0.40 (0.51%) | 78.60 | 79.80 | 401.41K |
| 2024-11-13 | 76.90 | 78.40 | ↑$1.50 (1.95%) | 76.90 | 79.80 | 272.12K |
| 2024-11-12 | 78.00 | 77.50 | ↓$0.50 (-0.64%) | 77.00 | 79.50 | 175.55K |
| 2024-11-11 | 80.00 | 78.50 | ↓$1.50 (-1.88%) | 78.40 | 80.70 | 165.97K |
| 2024-11-08 | 79.10 | 78.90 | ↓$0.20 (-0.25%) | 78.00 | 80.00 | 257.84K |
| 2024-11-06 | 79.30 | 78.80 | ↓$0.50 (-0.63%) | 78.10 | 80.10 | 230.57K |
| 2024-11-01 | 61.97 | 61.98 | ↑$0.01 (0.02%) | 61.94 | 61.99 | 5.24M |
| 2024-10-31 | 61.36 | 61.47 | ↑$0.11 (0.18%) | 61.35 | 61.49 | 833.45K |
| 2024-10-30 | 61.05 | 61.47 | ↑$0.42 (0.69%) | 61.01 | 61.48 | 1.57M |
| 2024-10-29 | 60.93 | 61.03 | ↑$0.10 (0.16%) | 60.91 | 61.11 | 1.07M |
| 2024-10-28 | 60.92 | 60.88 | ↓$0.04 (-0.07%) | 60.87 | 60.94 | 266.90K |
| 2024-10-25 | 60.87 | 60.91 | ↑$0.04 (0.07%) | 60.83 | 60.93 | 468.53K |
| 2024-10-24 | 60.98 | 60.87 | ↓$0.11 (-0.18%) | 60.83 | 60.99 | 484.22K |
| 2024-10-23 | 60.90 | 60.90 | ↑$0.00 (0.00%) | 60.88 | 60.99 | 394.14K |
| 2024-10-22 | 60.84 | 60.96 | ↑$0.12 (0.20%) | 60.83 | 61.01 | 825.54K |
| 2024-10-21 | 60.87 | 60.86 | ↓$0.01 (-0.02%) | 60.81 | 60.90 | 552.88K |
| 2024-10-18 | 60.86 | 60.90 | ↑$0.04 (0.07%) | 60.86 | 60.92 | 390.43K |
| 2024-10-17 | 60.98 | 60.89 | ↓$0.09 (-0.15%) | 60.86 | 61.03 | 410.74K |
| 2024-10-16 | 60.81 | 60.88 | ↑$0.07 (0.12%) | 60.81 | 60.95 | 646.07K |
| 2024-10-15 | 60.89 | 60.89 | ↑$0.00 (0.00%) | 60.81 | 60.92 | 456.53K |
| 2024-10-14 | 60.85 | 60.85 | ↑$0.00 (0.00%) | 60.75 | 60.86 | 834.36K |
| 2024-10-11 | 60.90 | 60.81 | ↓$0.09 (-0.15%) | 60.71 | 61.03 | 1.61M |
| 2024-10-10 | 60.87 | 60.92 | ↑$0.05 (0.08%) | 60.81 | 61.00 | 1.17M |
| 2024-10-09 | 60.87 | 60.89 | ↑$0.02 (0.03%) | 60.87 | 60.91 | 792.33K |
| 2024-10-08 | 61.00 | 60.86 | ↓$0.14 (-0.23%) | 60.86 | 61.00 | 1.07M |
| 2024-10-07 | 60.97 | 60.91 | ↓$0.06 (-0.10%) | 60.87 | 61.05 | 1.56M |
| 2024-10-04 | 61.09 | 61.00 | ↓$0.09 (-0.15%) | 60.93 | 61.29 | 864.88K |
| 2024-10-03 | 61.01 | 61.07 | ↑$0.06 (0.10%) | 61.00 | 61.15 | 715.43K |
| 2024-10-02 | 60.96 | 61.08 | ↑$0.12 (0.20%) | 60.93 | 61.11 | 684.86K |
| 2024-10-01 | 60.96 | 60.94 | ↓$0.02 (-0.03%) | 60.90 | 61.03 | 1.46M |
Create an account or log in to view more rows.
$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
$SRCL bull trap confirmed
$SRCL Algorithms are playing games