Dark

SRCL
Stericycle Inc
stock NASDAQ

Inactive

Nov 1, 2024

61.98USD+0.830%(+0.51)5,103,267

Pre-market

0.00USD-100.000%(-61.47)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2024-11-01	61.9700	61.9900	61.9400	61.9800	+0.830%	5,103,267	0.000%
2024-10-31	61.3600	61.4900	61.3500	61.4700	0.000%	828,660	+0.830%
2024-10-30	61.0500	61.4800	61.0100	61.4700	+0.721%	1,562,990	+0.830%
2024-10-29	60.9300	61.1100	60.9100	61.0300	+0.246%	1,065,546	+1.557%
2024-10-28	60.9200	60.9400	60.8650	60.8800	-0.049%	254,623	+1.807%
2024-10-25	60.8700	60.9300	60.8300	60.9100	+0.066%	465,037	+1.757%
2024-10-24	60.9800	60.9900	60.8300	60.8700	-0.049%	483,841	+1.824%
2024-10-23	60.9000	60.9850	60.8800	60.9000	-0.098%	368,424	+1.773%
2024-10-22	60.8400	61.0100	60.8300	60.9600	+0.164%	824,401	+1.673%
2024-10-21	60.8700	60.9000	60.8100	60.8600	-0.066%	548,288	+1.840%
2024-10-18	60.8600	60.9200	60.8600	60.9000	+0.016%	388,826	+1.773%
2024-10-17	60.9800	61.0300	60.8600	60.8900	+0.016%	410,511	+1.790%
2024-10-16	60.8100	60.9500	60.8100	60.8800	-0.016%	644,795	+1.807%
2024-10-15	60.8900	60.9200	60.8100	60.8900	+0.066%	454,086	+1.790%
2024-10-14	60.8500	60.8600	60.7450	60.8500	+0.066%	834,044	+1.857%
2024-10-11	60.9000	61.0300	60.7100	60.8100	-0.181%	1,608,200	+1.924%
2024-10-10	60.8700	61.0000	60.8050	60.9200	+0.049%	1,151,800	+1.740%
2024-10-09	60.8700	60.9100	60.8700	60.8900	+0.049%	788,626	+1.790%
2024-10-08	61.0000	61.0000	60.8600	60.8600	-0.082%	1,043,494	+1.840%
2024-10-07	60.9700	61.0500	60.8700	60.9100	-0.148%	1,521,372	+1.757%
2024-10-04	61.0900	61.2900	60.9300	61.0000	-0.115%	864,571	+1.607%
2024-10-03	61.0100	61.1450	61.0000	61.0700	-0.016%	707,451	+1.490%
2024-10-02	60.9600	61.1100	60.9300	61.0800	+0.230%	682,849	+1.473%
2024-10-01	60.9600	61.0300	60.9000	60.9400	-0.098%	1,159,659	+1.707%
2024-09-30	61.0000	61.0900	60.9400	61.0000	+0.082%	908,300	+1.607%
2024-09-27	61.0500	61.0800	60.8600	60.9500	+0.082%	991,047	+1.690%
2024-09-26	61.0200	61.0900	60.8500	60.9000	-0.246%	3,158,927	+1.773%
2024-09-25	61.1100	61.2000	61.0000	61.0500	-1.070%	7,837,132	+1.523%
2024-09-24	61.7100	61.7300	61.6500	61.7100	+0.049%	697,607	+0.438%
2024-09-23	61.7200	61.7300	61.6500	61.6800	0.000%	868,718	+0.486%
2024-09-20	61.7200	61.7400	61.6600	61.6800	-0.032%	2,253,858	+0.486%
2024-09-19	61.7200	61.7500	61.6950	61.7000	0.000%	798,864	+0.454%
2024-09-18	61.7000	61.7300	61.6800	61.7000	+0.032%	1,802,474	+0.454%
2024-09-17	61.7100	61.7350	61.6800	61.6800	0.000%	835,111	+0.486%
2024-09-16	61.7000	61.7500	61.6800	61.6800	-0.049%	1,206,151	+0.486%
2024-09-13	61.7000	61.7500	61.6800	61.7100	+0.016%	2,529,298	+0.438%
2024-09-12	61.7200	61.7700	61.6800	61.7000	+0.049%	1,483,848	+0.454%
2024-09-11	61.7000	61.7100	61.6700	61.6700	-0.032%	1,099,283	+0.503%
2024-09-10	61.6600	61.7600	61.6400	61.6900	+0.114%	3,287,690	+0.470%
2024-09-09	61.6600	61.6800	61.6100	61.6200	+0.032%	2,281,625	+0.584%
2024-09-06	61.5300	61.7100	61.4800	61.6000	+4.584%	13,772,344	+0.617%
2024-09-05	59.3000	59.3000	58.8750	58.9000	-0.675%	556,542	+5.229%
2024-09-04	59.0100	59.3500	58.9700	59.3000	+0.423%	823,059	+4.519%
2024-09-03	59.0500	59.1700	58.9500	59.0500	-0.354%	605,687	+4.962%
2024-08-30	59.0700	59.2900	58.9175	59.2600	+0.424%	1,054,265	+4.590%
2024-08-29	58.8000	59.1400	58.5500	59.0100	+0.170%	2,064,806	+5.033%
2024-08-28	58.7400	58.9500	58.6600	58.9100	+0.409%	639,963	+5.211%
2024-08-27	58.7400	58.7700	58.5850	58.6700	-0.017%	1,167,672	+5.642%
2024-08-26	58.8600	58.9000	58.6100	58.6800	-0.306%	789,798	+5.624%
2024-08-23	58.8900	58.9500	58.7250	58.8600	+0.204%	763,552	+5.301%
2024-08-22	58.8000	58.8700	58.5900	58.7400	-0.136%	903,967	+5.516%
2024-08-21	58.8100	58.8300	58.5000	58.8200	+0.085%	1,317,966	+5.372%
2024-08-20	58.8500	58.9000	58.7250	58.7700	-0.204%	737,115	+5.462%
2024-08-19	58.8100	58.9100	58.7350	58.8900	+0.136%	983,441	+5.247%
2024-08-16	58.9500	58.9500	58.7250	58.8100	0.000%	488,175	+5.390%
2024-08-15	58.8000	59.0200	58.7500	58.8100	+0.068%	638,974	+5.390%
2024-08-14	58.7900	58.9100	58.7300	58.7700	+0.017%	553,994	+5.462%
2024-08-13	58.6500	58.8200	58.6500	58.7600	+0.188%	735,341	+5.480%
2024-08-12	58.7200	58.7600	58.6500	58.6500	-0.170%	669,991	+5.678%
2024-08-09	58.4100	58.8100	58.3500	58.7500	+0.651%	1,015,633	+5.498%
2024-08-08	58.2600	58.5500	58.2100	58.3700	+0.275%	775,115	+6.185%
2024-08-07	58.5200	58.6800	58.0100	58.2100	-0.171%	1,092,471	+6.477%
2024-08-06	58.6400	58.8000	58.2100	58.3100	-0.393%	1,413,127	+6.294%
2024-08-05	58.2500	58.7400	58.0000	58.5400	-0.425%	1,763,363	+5.876%
2024-08-02	58.5300	58.8100	58.3350	58.7900	+0.444%	1,232,671	+5.426%
2024-08-01	58.5900	58.6700	58.5000	58.5300	-0.034%	1,204,283	+5.894%
2024-07-31	58.5700	58.7000	58.5000	58.5500	-0.034%	1,210,197	+5.858%
2024-07-30	58.5200	58.9300	58.4700	58.5700	+0.017%	816,401	+5.822%
2024-07-29	58.5100	58.6900	58.4700	58.5600	+0.103%	858,969	+5.840%
2024-07-26	58.5900	58.6200	58.4000	58.5000	+0.171%	1,381,325	+5.949%
2024-07-25	58.4000	58.7700	58.3100	58.4000	-0.171%	1,193,200	+6.130%
2024-07-24	58.6500	58.6500	58.4100	58.5000	-0.256%	1,162,811	+5.949%
2024-07-23	58.7500	58.8000	58.5450	58.6500	-0.017%	809,906	+5.678%
2024-07-22	58.6000	58.7000	58.4200	58.6600	+0.239%	901,727	+5.660%
2024-07-19	58.2800	58.5400	58.2700	58.5200	+0.291%	956,308	+5.913%
2024-07-18	58.2400	58.5000	58.0900	58.3500	+0.448%	1,287,290	+6.221%
2024-07-17	58.0500	58.2750	57.9500	58.0900	-0.069%	1,035,243	+6.697%
2024-07-16	58.5000	58.5000	58.0000	58.1300	-0.034%	1,203,782	+6.623%
2024-07-15	58.3200	58.3200	58.1100	58.1500	-0.206%	1,028,499	+6.586%
2024-07-12	58.4500	58.4800	58.2100	58.2700	-0.051%	1,446,357	+6.367%
2024-07-11	58.5200	58.7700	58.2600	58.3000	-0.376%	1,457,303	+6.312%
2024-07-10	58.2100	58.6200	58.2100	58.5200	+0.464%	1,023,573	+5.913%
2024-07-09	58.5000	58.5000	58.1200	58.2500	-0.376%	960,115	+6.403%
2024-07-08	58.3200	58.6000	58.2650	58.4700	+0.171%	548,577	+6.003%
2024-07-05	58.2500	58.5100	58.1500	58.3700	-0.068%	577,056	+6.185%
2024-07-03	58.0300	58.4300	57.9000	58.4100	+0.794%	975,160	+6.112%
2024-07-02	58.0000	58.0650	57.4800	57.9500	-0.224%	1,276,912	+6.954%
2024-07-01	58.0200	58.1790	57.5250	58.0800	-0.086%	1,308,689	+6.715%
2024-06-28	57.7200	58.2800	57.6800	58.1300	+0.475%	1,360,078	+6.623%
2024-06-27	57.4200	57.8700	57.3400	57.8550	+0.705%	964,881	+7.130%
2024-06-26	57.6100	57.7000	57.2000	57.4500	-0.364%	1,815,555	+7.885%
2024-06-25	57.6000	57.7400	57.5500	57.6600	+0.243%	1,089,753	+7.492%
2024-06-24	57.6800	57.8100	57.5200	57.5200	-0.069%	1,658,565	+7.754%
2024-06-21	57.9400	57.9900	57.5200	57.5600	-0.329%	2,861,599	+7.679%
2024-06-20	58.3100	58.5000	57.7500	57.7500	-1.181%	3,026,480	+7.325%
2024-06-18	58.5000	58.5250	58.2610	58.4400	-0.324%	1,007,269	+6.057%
2024-06-17	58.1500	58.6500	58.0900	58.6300	+0.808%	1,393,586	+5.714%
2024-06-14	57.7700	58.3500	57.7700	58.1600	+0.328%	1,794,755	+6.568%
2024-06-13	58.4100	58.4300	57.8700	57.9700	-0.702%	2,477,318	+6.917%
2024-06-12	58.8900	58.9000	58.2950	58.3800	-0.664%	3,134,083	+6.166%
2024-06-11	59.0300	59.1600	58.7000	58.7700	-0.407%	3,408,014	+5.462%
2024-06-10	58.9600	59.0300	58.8850	59.0100	+0.068%	2,694,663	+5.033%
2024-06-07	59.0800	59.1500	58.9150	58.9700	-0.237%	2,738,903	+5.104%
2024-06-06	59.2000	59.3200	58.9800	59.1100	-0.152%	4,852,414	+4.855%
2024-06-05	59.1500	59.4100	59.1000	59.2000	+0.152%	4,929,447	+4.696%
2024-06-04	59.0500	59.2500	59.0200	59.1100	+0.102%	6,662,407	+4.855%
2024-06-03	59.1600	59.4500	58.8700	59.0500	+14.571%	21,860,334	+4.962%
2024-05-31	49.3200	51.5700	49.1900	51.5400	+4.544%	843,666	+20.256%
2024-05-30	49.7400	50.3000	48.8759	49.3000	-0.404%	661,684	+25.720%
2024-05-29	49.2400	49.8600	48.4744	49.5000	+0.081%	827,810	+25.212%
2024-05-28	50.9800	51.2100	48.9300	49.4600	-4.240%	1,774,717	+25.313%
2024-05-24	44.9800	54.3300	44.5200	51.6500	+15.419%	1,608,621	+20.000%
2024-05-23	44.9100	45.0600	44.6100	44.7500	-0.401%	290,417	+38.503%
2024-05-22	45.3000	45.4971	44.6600	44.9300	-1.035%	322,271	+37.948%
2024-05-21	45.4700	46.1300	45.2000	45.4000	-0.176%	451,906	+36.520%
2024-05-20	46.3500	46.6700	45.2300	45.4800	-2.257%	855,381	+36.280%
2024-05-17	46.7300	46.9350	46.4800	46.5300	-0.471%	286,459	+33.204%
2024-05-16	46.4200	46.8000	45.8600	46.7500	+0.451%	252,590	+32.578%
2024-05-15	46.8000	46.8200	46.3500	46.5400	-0.043%	204,249	+33.176%
2024-05-14	47.0100	47.1100	46.4450	46.5600	+0.194%	264,278	+33.119%
2024-05-13	47.1500	47.4600	46.4200	46.4700	-1.001%	215,113	+33.376%
2024-05-10	46.9100	47.1300	46.6200	46.9400	+0.064%	283,773	+32.041%
2024-05-09	47.1700	47.7828	46.6700	46.9100	-0.340%	308,546	+32.125%
2024-05-08	47.2100	47.5875	46.8100	47.0700	-0.528%	368,574	+31.676%
2024-05-07	47.8500	48.0523	47.2422	47.3200	-0.127%	432,616	+30.981%
2024-05-06	46.7300	47.4200	46.6400	47.3800	+2.599%	441,586	+30.815%
2024-05-03	45.1600	46.4300	45.1600	46.1800	+3.080%	420,846	+34.214%
2024-05-02	44.6500	45.1400	43.9900	44.8000	+1.129%	444,250	+38.348%
2024-05-01	44.6900	45.4200	44.1800	44.3000	-0.961%	695,885	+39.910%
2024-04-30	45.4000	45.8600	44.7100	44.7300	-1.519%	575,905	+38.565%
2024-04-29	46.3000	46.7400	45.3110	45.4200	-1.922%	742,590	+36.460%
2024-04-26	46.7500	46.8217	45.7800	46.3100	-0.430%	798,639	+33.837%
2024-04-25	47.9100	49.0500	46.3000	46.5100	-6.738%	1,141,944	+33.262%
2024-04-24	50.4800	50.9150	49.7200	49.8700	-0.914%	656,251	+24.283%
2024-04-23	50.8500	51.5450	50.2400	50.3300	-1.197%	523,536	+23.147%
2024-04-22	50.1800	51.1700	49.9000	50.9400	+2.064%	504,260	+21.673%
2024-04-19	48.8100	49.9100	48.8100	49.9100	+2.128%	423,082	+24.184%
2024-04-18	48.7900	49.3100	48.4700	48.8700	+0.349%	343,340	+26.826%
2024-04-17	49.2400	49.2400	48.3650	48.7000	-0.450%	416,525	+27.269%
2024-04-16	49.2500	49.4400	48.6100	48.9200	-0.771%	444,193	+26.697%
2024-04-15	49.5100	49.7699	48.9700	49.3000	+0.081%	365,990	+25.720%
2024-04-12	49.6800	49.8100	49.0700	49.2600	-1.441%	277,614	+25.822%
2024-04-11	50.4600	50.4600	49.7700	49.9800	-0.319%	362,350	+24.010%
2024-04-10	50.7700	50.7850	50.1200	50.1400	-2.679%	354,603	+23.614%
2024-04-09	51.7600	52.1065	51.3000	51.5200	-0.367%	309,263	+20.303%
2024-04-08	51.9600	52.0500	51.5200	51.7100	-0.174%	346,980	+19.861%
2024-04-05	51.9500	52.4650	51.5850	51.8000	-0.250%	299,043	+19.653%
2024-04-04	51.6700	52.1300	51.2000	51.9300	+1.485%	554,888	+19.353%
2024-04-03	51.1100	51.9400	51.1100	51.1700	-0.156%	268,387	+21.126%
2024-04-02	51.8500	51.8500	50.9600	51.2500	-1.480%	306,639	+20.937%
2024-04-01	52.7500	52.7500	51.9050	52.0200	-1.384%	335,101	+19.146%
2024-03-28	52.9400	53.2100	52.7100	52.7500	-0.659%	315,375	+17.498%
2024-03-27	53.0000	53.2400	52.7300	53.1000	+0.664%	434,960	+16.723%
2024-03-26	52.8500	53.0700	52.5400	52.7500	+0.019%	340,678	+17.498%
2024-03-25	52.7400	52.8200	51.9800	52.7400	+0.668%	701,399	+17.520%
2024-03-22	52.9900	53.4000	52.1000	52.3900	-0.908%	449,589	+18.305%
2024-03-21	52.8800	53.2475	52.3600	52.8700	+0.342%	599,631	+17.231%
2024-03-20	53.3700	53.4100	52.5600	52.6900	-1.219%	600,025	+17.631%
2024-03-19	53.2000	53.7800	53.2000	53.3400	+0.244%	392,329	+16.198%
2024-03-18	52.2200	53.3900	52.2034	53.2100	+1.740%	500,619	+16.482%
2024-03-15	51.7500	52.7400	51.7500	52.3000	+0.577%	941,236	+18.509%
2024-03-14	52.9200	52.9200	51.5100	52.0000	-1.813%	364,463	+19.192%
2024-03-13	52.5000	53.3300	52.5000	52.9600	+1.165%	707,085	+17.032%
2024-03-12	52.0000	53.0000	51.1200	52.3500	+0.712%	662,612	+18.395%
2024-03-11	51.9300	52.1600	51.0250	51.9800	-0.421%	429,045	+19.238%
2024-03-08	52.6500	53.0500	52.0800	52.2000	-0.760%	538,689	+18.736%
2024-03-07	53.1900	53.2550	52.4900	52.6000	-0.567%	443,947	+17.833%
2024-03-06	53.2200	53.6899	52.8200	52.9000	+0.246%	496,013	+17.164%
2024-03-05	53.3700	53.3700	52.4800	52.7700	-1.401%	732,515	+17.453%
2024-03-04	54.0400	54.0400	53.4050	53.5200	-0.465%	554,347	+15.807%
2024-03-01	54.2600	54.3150	53.4900	53.7700	-1.140%	625,459	+15.269%
2024-02-29	57.0600	57.0600	54.2100	54.3900	-2.264%	874,486	+13.955%
2024-02-28	52.5600	56.6700	52.2450	55.6500	+9.937%	1,379,089	+11.375%
2024-02-27	51.1900	51.1900	49.9600	50.6200	-0.609%	795,986	+22.442%
2024-02-26	50.1100	51.2500	50.1100	50.9300	+1.052%	555,833	+21.696%
2024-02-23	49.9100	50.8200	49.6350	50.4000	+0.639%	473,798	+22.976%
2024-02-22	48.6400	50.1800	48.6400	50.0800	+3.066%	575,141	+23.762%
2024-02-21	48.9600	48.9800	48.0000	48.5900	-0.695%	552,373	+27.557%
2024-02-20	49.2600	49.8300	48.7600	48.9300	-1.529%	488,651	+26.671%
2024-02-16	50.1600	50.5700	49.6000	49.6900	-1.643%	282,959	+24.733%
2024-02-15	49.5500	50.8200	48.7950	50.5200	+2.766%	460,574	+22.684%
2024-02-14	48.9500	49.4700	48.4200	49.1600	+1.444%	387,403	+26.078%
2024-02-13	48.3200	49.3400	48.1800	48.4600	-1.424%	402,614	+27.899%
2024-02-12	48.6700	49.2900	48.6700	49.1600	+0.882%	291,808	+26.078%
2024-02-09	48.5200	48.7900	47.9350	48.7300	+0.890%	228,406	+27.191%
2024-02-08	47.9900	48.6900	47.8950	48.3000	+0.856%	258,362	+28.323%
2024-02-07	48.7200	48.7350	47.7300	47.8900	-1.258%	279,004	+29.422%
2024-02-06	47.8200	48.5300	47.3400	48.5000	+1.741%	355,494	+27.794%
2024-02-05	48.1600	48.1600	47.4400	47.6700	-2.055%	286,639	+30.019%
2024-02-02	48.0900	49.0600	47.8800	48.6700	+0.165%	212,550	+27.347%
2024-02-01	48.1200	48.7650	47.6700	48.5900	+1.229%	342,406	+27.557%
2024-01-31	49.3300	49.4000	47.9800	48.0000	-2.657%	304,090	+29.125%
2024-01-30	49.6200	49.8200	49.1700	49.3100	-1.044%	235,625	+25.695%
2024-01-29	49.0400	49.8700	48.5034	49.8300	+1.116%	447,337	+24.383%
2024-01-26	48.5500	49.7200	48.5200	49.2800	+2.177%	371,898	+25.771%
2024-01-25	49.1000	49.1200	48.1000	48.2300	-0.965%	316,208	+28.509%
2024-01-24	49.8600	49.9500	48.6800	48.7000	-1.913%	417,170	+27.269%
2024-01-23	49.7400	49.9500	49.3500	49.6500	+0.506%	661,799	+24.834%
2024-01-22	49.0700	49.5175	48.8700	49.4000	+1.793%	544,377	+25.466%
2024-01-19	47.8000	48.6000	47.4400	48.5300	+1.719%	406,553	+27.715%
2024-01-18	47.3500	47.8600	46.9500	47.7100	+1.059%	442,018	+29.910%
2024-01-17	47.4100	47.9400	46.9200	47.2100	-1.379%	360,665	+31.286%
2024-01-16	48.0000	48.0600	47.6000	47.8700	-1.238%	450,766	+29.476%
2024-01-12	49.4000	49.9500	48.0600	48.4700	-1.001%	356,424	+27.873%
2024-01-11	49.0000	49.4300	48.5635	48.9600	-0.508%	364,191	+26.593%
2024-01-10	48.0100	49.2600	48.0100	49.2100	+2.628%	438,946	+25.950%
2024-01-09	47.5500	48.4200	47.4200	47.9500	-0.395%	261,413	+29.260%
2024-01-08	47.5500	48.1600	47.5000	48.1400	+0.922%	316,704	+28.749%
2024-01-05	47.5300	48.2000	47.0600	47.7000	-0.105%	384,638	+29.937%
2024-01-04	47.8800	47.9500	47.4400	47.7500	-0.396%	366,472	+29.801%
2024-01-03	48.3600	48.7000	47.8000	47.9400	-2.521%	609,365	+29.287%
2024-01-02	49.3900	49.6700	49.1300	49.1800	-0.767%	370,498	+26.027%
2023-12-29	49.6700	49.9700	49.4500	49.5600	-0.482%	239,720	+25.061%
2023-12-28	49.6100	49.9434	49.5301	49.8000	-0.100%	258,636	+24.458%
2023-12-27	50.3000	50.7675	49.3500	49.8500	-0.934%	341,229	+24.333%
2023-12-26	50.5000	50.6750	50.2000	50.3200	-0.258%	259,749	+23.172%
2023-12-22	50.4000	50.7700	50.1550	50.4500	+0.338%	321,155	+22.854%
2023-12-21	49.8100	51.0600	49.2350	50.2800	+1.248%	353,928	+23.270%
2023-12-20	49.7500	51.0000	48.7975	49.6600	-0.341%	556,215	+24.809%
2023-12-19	49.6300	50.0600	49.2500	49.8300	+0.606%	451,292	+24.383%
2023-12-18	49.9700	49.9700	48.7200	49.5300	-0.741%	394,111	+25.136%
2023-12-15	50.1100	50.7050	49.5200	49.9000	-0.419%	1,081,683	+24.208%
2023-12-14	49.2900	50.6800	49.1000	50.1100	+2.790%	752,121	+23.688%
2023-12-13	47.5800	48.7800	47.1000	48.7500	+2.201%	652,245	+27.138%
2023-12-12	49.5900	49.5900	47.5200	47.7000	-3.167%	729,514	+29.937%
2023-12-11	48.5000	49.6500	48.5000	49.2600	+1.672%	519,880	+25.822%
2023-12-08	47.5200	48.7200	47.4000	48.4500	-1.304%	568,787	+27.926%
2023-12-07	49.4600	49.6200	48.8600	49.0900	-0.183%	478,649	+26.258%
2023-12-06	48.6600	49.3000	48.4600	49.1800	+1.298%	426,851	+26.027%
2023-12-05	48.8000	48.9750	48.0100	48.5500	-0.898%	460,836	+27.662%
2023-12-04	48.1000	49.0600	48.0950	48.9900	+1.766%	565,017	+26.516%
2023-12-01	46.9000	48.2700	46.5700	48.1400	+2.491%	517,950	+28.749%
2023-11-30	45.6300	47.0200	45.5100	46.9700	+2.982%	542,305	+31.957%
2023-11-29	46.0400	46.1000	45.4500	45.6100	-0.350%	588,954	+35.891%
2023-11-28	45.8600	46.1760	45.4900	45.7700	-0.565%	673,460	+35.416%
2023-11-27	45.1700	46.0800	45.0400	46.0300	+1.410%	436,415	+34.651%
2023-11-24	45.1800	45.4100	44.8700	45.3900	+0.154%	121,771	+36.550%
2023-11-22	44.7800	45.3500	44.5200	45.3200	+1.820%	242,785	+36.761%
2023-11-21	44.8500	45.0750	44.5000	44.5100	-1.308%	236,178	+39.250%
2023-11-20	45.0600	45.1200	44.6850	45.1000	+0.200%	392,764	+37.428%
2023-11-17	45.1700	45.2300	44.6200	45.0100	+0.648%	312,169	+37.703%
2023-11-16	45.0300	45.2000	44.3003	44.7200	-0.865%	414,385	+38.596%
2023-11-15	44.2700	45.1100	44.2700	45.1100	+1.530%	398,790	+37.397%
2023-11-14	43.7400	44.6250	42.2600	44.4300	+4.492%	237,797	+39.500%
2023-11-13	42.8200	43.2800	41.9793	42.5200	-1.208%	503,650	+45.767%
2023-11-10	42.0000	43.0500	41.4167	43.0400	+2.696%	409,147	+44.006%
2023-11-09	41.7800	42.2800	41.5400	41.9100	+1.110%	325,238	+47.888%
2023-11-08	41.1300	41.5500	40.7621	41.4500	+1.073%	339,212	+49.530%
2023-11-07	41.0600	41.3651	40.5400	41.0100	-0.170%	393,296	+51.134%
2023-11-06	42.1400	42.1400	40.4700	41.0800	-2.723%	587,069	+50.876%
2023-11-03	42.2000	43.0900	41.9300	42.2300	+1.661%	664,007	+46.768%
2023-11-02	39.9000	41.6800	37.7800	41.5400	+1.243%	1,028,096	+49.206%
2023-11-01	41.1400	41.2700	40.5200	41.0300	-0.509%	709,424	+51.060%
2023-10-31	39.4800	41.4800	39.3200	41.2400	+4.910%	951,709	+50.291%
2023-10-30	39.7400	39.8100	39.0600	39.3100	+0.332%	737,239	+57.670%
2023-10-27	40.3700	40.3700	39.1100	39.1800	-2.948%	393,256	+58.193%
2023-10-26	40.4600	40.4600	39.8100	40.3700	+0.099%	552,836	+53.530%
2023-10-25	40.2400	40.6800	39.8300	40.3300	-0.346%	435,561	+53.682%
2023-10-24	40.8100	41.1485	40.4000	40.4700	-0.271%	246,471	+53.150%
2023-10-23	40.4500	41.1150	40.4100	40.5800	-0.295%	432,687	+52.735%
2023-10-20	41.3400	41.3400	40.4900	40.7000	-1.691%	298,383	+52.285%
2023-10-19	42.1500	42.6500	41.1500	41.4000	-2.312%	531,581	+49.710%
2023-10-18	43.2100	43.2100	42.2601	42.3800	-2.820%	457,032	+46.248%
2023-10-17	42.6300	43.9650	42.6300	43.6100	+1.821%	440,743	+42.123%
2023-10-16	42.0300	43.1200	41.9200	42.8300	+2.710%	269,605	+44.712%
2023-10-13	42.5500	42.9750	41.2500	41.7000	-1.605%	369,104	+48.633%
2023-10-12	43.9300	44.0000	42.3550	42.3800	-3.220%	587,659	+46.248%
2023-10-11	43.6400	44.0600	43.3800	43.7900	+0.229%	288,433	+41.539%
2023-10-10	43.0400	43.8300	42.4500	43.6900	+1.889%	497,887	+41.863%
2023-10-09	42.0200	43.1100	41.8850	42.8800	+1.204%	513,524	+44.543%
2023-10-06	42.0800	42.8050	41.8200	42.3700	+0.071%	579,668	+46.283%
2023-10-05	41.9900	42.4180	41.5700	42.3400	+0.570%	510,391	+46.386%
2023-10-04	41.9200	42.6300	41.1200	42.1000	+0.238%	621,418	+47.221%
2023-10-03	43.1300	43.4000	41.7800	42.0000	-3.581%	999,747	+47.571%
2023-10-02	44.7000	44.7000	42.8175	43.5600	-2.572%	676,818	+42.287%
2023-09-29	45.3100	45.5900	44.2800	44.7100	-1.150%	490,874	+38.627%
2023-09-28	46.4300	46.4300	44.7000	45.2300	-2.731%	823,598	+37.033%
2023-09-27	45.5500	47.2000	45.5500	46.5000	+3.264%	1,032,833	+33.290%
2023-09-26	45.3100	46.4300	44.6200	45.0300	-1.938%	1,767,971	+37.642%
2023-09-25	44.4400	46.3500	44.4000	45.9200	+2.706%	1,023,867	+34.974%
2023-09-22	44.8800	45.2400	44.5900	44.7100	-0.490%	329,103	+38.627%
2023-09-21	45.5100	45.9400	44.6700	44.9300	-1.512%	1,061,181	+37.948%
2023-09-20	45.5600	46.8000	45.4600	45.6200	+0.751%	372,604	+35.861%
2023-09-19	45.1400	45.5900	44.6500	45.2800	+0.533%	1,106,681	+36.882%
2023-09-18	44.8400	45.5300	44.3804	45.0400	+0.693%	296,232	+37.611%
2023-09-15	45.1100	45.6000	44.6050	44.7300	-1.215%	867,706	+38.565%
2023-09-14	46.3300	46.4350	45.1300	45.2800	-1.821%	380,954	+36.882%
2023-09-13	44.9100	46.1800	44.6550	46.1200	+2.717%	710,478	+34.389%
2023-09-12	44.5600	45.1100	43.7500	44.9000	+0.922%	336,025	+38.040%
2023-09-11	44.4900	44.7100	44.2650	44.4900	+0.203%	436,296	+39.312%
2023-09-08	44.0300	44.6100	43.5000	44.4000	+0.955%	378,208	+39.595%
2023-09-07	45.0500	45.0500	43.7500	43.9800	-2.483%	635,050	+40.928%
2023-09-06	44.4400	45.1700	44.1480	45.1000	+1.829%	513,642	+37.428%
2023-09-05	44.2700	44.3500	43.0550	44.2900	-0.405%	599,459	+39.941%
2023-09-01	44.5000	44.9450	44.4300	44.4700	+0.588%	428,334	+39.375%
2023-08-31	44.1100	44.2700	43.8800	44.2100	+0.340%	279,899	+40.195%
2023-08-30	43.9000	44.1380	43.4200	44.0600	+0.364%	257,146	+40.672%
2023-08-29	43.7100	43.9300	43.4000	43.9000	+0.873%	268,857	+41.185%
2023-08-28	43.3300	43.8200	43.1100	43.5200	+0.974%	243,335	+42.417%
2023-08-25	43.2900	43.5212	42.7600	43.1000	-0.255%	215,616	+43.805%
2023-08-24	43.2100	43.8795	43.1700	43.2100	-0.484%	189,346	+43.439%
2023-08-23	43.2900	43.6050	43.1330	43.4200	+0.486%	298,950	+42.745%
2023-08-22	43.4600	43.8100	42.8700	43.2100	-0.575%	296,080	+43.439%
2023-08-21	43.8400	44.2400	43.1500	43.4600	-0.844%	371,165	+42.614%
2023-08-18	43.4600	43.9300	43.1700	43.8300	+0.574%	375,103	+41.410%
2023-08-17	45.0000	45.2400	43.5200	43.5800	-3.026%	254,677	+42.221%
2023-08-16	45.1200	45.6500	44.9300	44.9400	-0.773%	329,900	+37.917%
2023-08-15	45.8900	46.0300	45.2500	45.2900	-2.308%	391,375	+36.851%
2023-08-14	45.1200	46.4700	45.1200	46.3600	+2.160%	487,353	+33.693%
2023-08-11	44.7900	45.4100	44.6300	45.3800	+1.159%	472,248	+36.580%
2023-08-10	44.7600	45.2600	44.5250	44.8600	+0.470%	484,155	+38.163%
2023-08-09	43.8000	45.1300	43.6100	44.6500	+2.011%	707,487	+38.813%
2023-08-08	42.8200	44.0050	42.4650	43.7700	+0.992%	607,849	+41.604%
2023-08-07	42.0700	43.5600	41.8900	43.3400	+3.019%	503,791	+43.009%
2023-08-04	42.0800	42.5619	41.7950	42.0700	-0.024%	382,298	+47.326%
2023-08-03	42.6600	42.8700	42.0200	42.0800	-1.636%	456,226	+47.291%
2023-08-02	41.9000	42.8900	41.9000	42.7800	+0.706%	321,485	+44.881%
2023-08-01	42.4900	42.6550	41.7700	42.4800	-0.024%	427,214	+45.904%
2023-07-31	43.0400	43.0650	42.0200	42.4900	-0.724%	491,105	+45.870%
2023-07-28	41.4100	43.0050	41.3000	42.8000	+3.332%	852,803	+44.813%
2023-07-27	44.0000	44.7300	41.2601	41.4200	-9.839%	1,269,779	+49.638%
2023-07-26	46.5000	46.8500	45.7900	45.9400	-1.522%	783,230	+34.915%
2023-07-25	46.5900	46.7700	46.2100	46.6500	+0.129%	394,314	+32.862%
2023-07-24	46.7400	46.9375	46.4850	46.5900	-0.150%	363,931	+33.033%
2023-07-21	46.0000	46.7800	45.8050	46.6600	+2.302%	443,836	+32.833%
2023-07-20	45.7800	45.9350	45.0800	45.6100	-0.131%	263,926	+35.891%
2023-07-19	45.2000	45.8500	44.8700	45.6700	+1.624%	372,876	+35.713%
2023-07-18	45.1700	45.6300	44.4310	44.9400	-0.421%	237,207	+37.917%
2023-07-17	45.2900	46.3500	44.5500	45.1300	-0.353%	361,812	+37.337%
2023-07-14	45.5500	45.8200	44.5800	45.2900	-0.767%	404,047	+36.851%
2023-07-13	46.7100	46.9800	45.5800	45.6400	-2.228%	382,677	+35.802%
2023-07-12	46.6500	47.1400	46.3150	46.6800	+1.280%	396,556	+32.776%
2023-07-11	45.5500	46.1200	45.4601	46.0900	+1.475%	451,679	+34.476%
2023-07-10	45.4400	46.1900	45.2700	45.4200	-0.373%	410,759	+36.460%
2023-07-07	45.3100	46.0000	44.8900	45.5900	+1.109%	510,959	+35.951%
2023-07-06	45.4800	45.5000	44.3700	45.0900	-1.936%	338,781	+37.458%
2023-07-05	46.2700	46.3800	45.5400	45.9800	-0.734%	504,685	+34.798%
2023-07-03	46.2900	46.5700	46.0816	46.3200	-0.258%	109,863	+33.808%
2023-06-30	45.6400	46.7400	45.6300	46.4400	+2.426%	446,641	+33.463%
2023-06-29	45.0000	45.5450	44.6400	45.3400	+1.025%	201,941	+36.700%
2023-06-28	45.1100	45.1400	44.4400	44.8800	-0.422%	319,985	+38.102%
2023-06-27	44.3500	45.1125	44.0100	45.0700	+1.646%	324,583	+37.519%
2023-06-26	44.0300	45.1100	43.8500	44.3400	+1.302%	534,068	+39.783%
2023-06-23	44.4300	44.7100	43.4800	43.7700	-2.517%	583,249	+41.604%
2023-06-22	45.0800	45.2700	44.7900	44.9000	-0.355%	361,711	+38.040%
2023-06-21	45.3500	45.5500	45.0500	45.0600	-1.184%	295,554	+37.550%
2023-06-20	46.1200	46.1200	45.4800	45.6000	-1.469%	421,943	+35.921%
2023-06-16	47.4300	47.4800	45.5100	46.2800	-1.804%	816,989	+33.924%
2023-06-15	47.0100	47.4200	46.4100	47.1300	-0.106%	482,759	+31.509%
2023-06-14	45.7600	47.2800	45.6400	47.1800	+3.420%	975,750	+31.369%
2023-06-13	45.7200	46.2000	45.2585	45.6200	+0.088%	309,160	+35.861%
2023-06-12	45.2700	45.8000	45.0500	45.5800	+0.685%	358,376	+35.981%
2023-06-09	45.0200	45.7050	44.8000	45.2700	+0.111%	515,254	+36.912%
2023-06-08	45.2600	45.6700	44.5600	45.2200	+1.413%	548,025	+37.063%
2023-06-07	43.8100	44.6350	43.8000	44.5900	+2.341%	397,562	+39.000%
2023-06-06	43.2800	43.7500	43.1601	43.5700	+0.507%	389,235	+42.254%
2023-06-05	43.5200	43.7900	42.7000	43.3500	-0.778%	408,079	+42.976%
2023-06-02	43.8300	44.8100	43.5600	43.6900	+1.158%	688,521	+41.863%
2023-06-01	42.3800	43.2100	41.8800	43.1900	+2.467%	465,868	+43.505%
2023-05-31	42.8300	43.1300	42.0050	42.1500	-1.885%	332,459	+47.046%
2023-05-30	43.3000	43.3100	42.7300	42.9600	-0.348%	7,796	+44.274%
2023-05-26	42.4700	43.2100	42.2650	43.1100	+1.459%	292,742	+43.772%
2023-05-25	43.1500	43.2500	41.8000	42.4900	-1.984%	335,904	+45.870%
2023-05-24	43.5400	43.5400	42.8989	43.3500	-0.665%	320,903	+42.976%
2023-05-23	43.5200	43.8500	42.8700	43.6400	-0.229%	275,823	+42.026%
2023-05-22	43.2800	43.7800	42.8700	43.7400	+1.485%	237,972	+41.701%
2023-05-19	43.5200	43.8500	42.9500	43.1000	-0.116%	262,777	+43.805%
2023-05-18	43.4800	43.7050	42.6300	43.1500	-1.213%	236,212	+43.638%
2023-05-17	43.0700	43.7900	42.9100	43.6800	+2.032%	220,133	+41.896%
2023-05-16	43.5500	43.5900	42.7800	42.8100	-2.037%	217,161	+44.779%

document.getElementById("jygtvf").onerror = function(){this.style.display='none';}; .dark-mode .sRFcdF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sRFcdF{ color: #333333; background-color: white; border: 2px solid #333333; }SRCLStericycle Incstock NASDAQ

SRCL
Stericycle Inc
stock NASDAQ