Stericycle Inc (SRCL) Historical Stock Data
71.90 ↑0.40 (0.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SRCL is down -0.26% a day on average. There have been 12 days where Stericycle Inc closed green and 18 days where SRCL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 71.00 | 71.90 | ↑$0.90 (1.27%) | 71.00 | 72.10 | 99.13K |
| 2024-12-13 | 72.40 | 71.50 | ↓$0.90 (-1.24%) | 71.50 | 72.80 | 29.30K |
| 2024-12-12 | 73.50 | 72.50 | ↓$1.00 (-1.36%) | 71.90 | 73.50 | 38.25K |
| 2024-12-11 | 74.20 | 73.60 | ↓$0.60 (-0.81%) | 73.50 | 74.20 | 80.35K |
| 2024-12-10 | 75.00 | 74.00 | ↓$1.00 (-1.33%) | 73.90 | 75.10 | 130.91K |
| 2024-12-09 | 77.00 | 75.10 | ↓$1.90 (-2.47%) | 75.10 | 77.00 | 21.26K |
| 2024-12-06 | 76.40 | 76.30 | ↓$0.10 (-0.13%) | 76.30 | 77.10 | 119.99K |
| 2024-12-05 | 76.80 | 76.60 | ↓$0.20 (-0.26%) | 75.90 | 77.10 | 71.21K |
| 2024-12-04 | 76.00 | 76.40 | ↑$0.40 (0.53%) | 76.00 | 77.30 | 88.84K |
| 2024-12-03 | 76.40 | 75.70 | ↓$0.70 (-0.92%) | 75.20 | 76.40 | 142.60K |
| 2024-12-02 | 76.80 | 76.10 | ↓$0.70 (-0.91%) | 75.70 | 76.80 | 112.21K |
| 2024-11-29 | 77.50 | 77.00 | ↓$0.50 (-0.65%) | 76.60 | 77.70 | 89.40K |
| 2024-11-27 | 77.60 | 77.80 | ↑$0.20 (0.26%) | 77.20 | 78.10 | 76.77K |
| 2024-11-26 | 78.60 | 77.60 | ↓$1.00 (-1.27%) | 76.70 | 78.60 | 120.75K |
| 2024-11-25 | 79.70 | 79.50 | ↓$0.20 (-0.25%) | 79.00 | 80.50 | 437.22K |
| 2024-11-22 | 79.80 | 80.30 | ↑$0.50 (0.63%) | 79.60 | 80.80 | 289.94K |
| 2024-11-21 | 78.60 | 79.50 | ↑$0.90 (1.15%) | 78.00 | 79.50 | 292.67K |
| 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 |
Create an account or log in to view more rows.
$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
$SRCL bull trap confirmed