• SPX
  • $5,633.14
  • 0 %
  • $0.05
  • DJI
  • $41,531.81
  • -0.22 %
  • -$90.28
  • N225
  • $36,203.22
  • -1.03 %
  • -$378.54
  • FTSE
  • $8,309.86
  • 0.38 %
  • $31.42
  • IXIC
  • $17,631.61
  • 0.22 %
  • $39.48
Stericycle, Inc. (SRCL) Charts

Stericycle, Inc. (SRCL) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$61.72

$0.04

(0.06%)

Day's range
$61.7
Day's range
$61.73
  • 5 DAY PERFORMANCE

    +0.03%
  • 1 MONTH PERFORMANCE

    +4.95%
  • 3 MONTH PERFORMANCE

    +5.27%
  • 6 MONTH PERFORMANCE

    +18.01%
  • YEAR-TO-DATE PERFORMANCE

    +24.54%
  • 1 YEAR PERFORMANCE

    +37.98%

Stericycle, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
09/17/2024 $61.71 $61.72   (0.01%) $61.73 $61.70 515,292 $5.72 B
09/16/2024 $61.70 $61.68   (-0.03%) $61.75 $61.68 1.21 M $5.72 B
09/13/2024 $61.70 $61.71   (0.02%) $61.75 $61.68 2.53 M $5.72 B
09/12/2024 $61.72 $61.70   (-0.03%) $61.77 $61.68 1.49 M $5.72 B
09/11/2024 $61.70 $61.67   (-0.05%) $61.71 $61.67 1.10 M $5.72 B
09/10/2024 $61.66 $61.69   (0.05%) $61.76 $61.64 3.29 M $5.72 B
09/09/2024 $61.66 $61.62   (-0.06%) $61.68 $61.61 2.43 M $5.71 B
09/06/2024 $61.53 $61.60   (0.11%) $61.71 $61.48 13.79 M $5.71 B
09/05/2024 $59.30 $58.90   (-0.67%) $59.30 $58.88 556,940 $5.46 B
09/04/2024 $59.01 $59.30   (0.49%) $59.35 $58.97 861,400 $5.50 B
09/03/2024 $59.05 $59.05   (0%) $59.17 $58.95 607,300 $5.47 B
08/30/2024 $59.07 $59.26   (0.32%) $59.29 $58.92 1.06 M $5.49 B
08/29/2024 $58.80 $59.01   (0.36%) $59.14 $58.55 2.08 M $5.47 B
08/28/2024 $58.74 $58.91   (0.29%) $58.95 $58.66 642,100 $5.46 B
08/27/2024 $58.74 $58.67   (-0.12%) $58.77 $58.59 1.17 M $5.44 B
08/26/2024 $58.86 $58.68   (-0.31%) $58.90 $58.61 793,501 $5.44 B
08/23/2024 $58.89 $58.86   (-0.05%) $58.95 $58.73 765,100 $5.46 B
08/22/2024 $58.80 $58.74   (-0.1%) $58.87 $58.59 1.12 M $5.45 B
08/21/2024 $58.81 $58.82   (0.02%) $58.83 $58.50 1.33 M $5.45 B
08/20/2024 $58.85 $58.77   (-0.14%) $58.90 $58.73 780,645 $5.45 B
08/19/2024 $58.81 $58.89   (0.14%) $58.91 $58.74 984,223 $5.46 B
08/16/2024 $58.95 $58.81   (-0.24%) $58.95 $58.73 489,200 $5.45 B
08/15/2024 $58.80 $58.81   (0.02%) $59.02 $58.75 639,600 $5.45 B
08/14/2024 $58.79 $58.77   (-0.03%) $58.91 $58.73 554,000 $5.45 B
08/13/2024 $58.65 $58.76   (0.19%) $58.82 $58.65 737,537 $5.45 B
08/12/2024 $58.72 $58.65   (-0.12%) $58.76 $58.65 670,449 $5.44 B
08/09/2024 $58.41 $58.75   (0.58%) $58.81 $58.35 1.03 M $5.45 B
08/08/2024 $58.26 $58.37   (0.19%) $58.55 $58.21 779,003 $5.41 B
08/07/2024 $58.52 $58.21   (-0.53%) $58.68 $58.01 1.10 M $5.40 B
08/06/2024 $58.64 $58.31   (-0.56%) $58.80 $58.21 1.65 M $5.41 B
08/05/2024 $58.25 $58.54   (0.5%) $58.74 $58.00 1.78 M $5.43 B
08/02/2024 $58.53 $58.79   (0.44%) $58.81 $58.34 1.23 M $5.45 B
08/01/2024 $58.59 $58.53   (-0.1%) $58.67 $58.50 1.22 M $5.43 B
07/31/2024 $58.57 $58.55   (-0.03%) $58.70 $58.50 1.22 M $5.43 B
07/30/2024 $58.52 $58.57   (0.09%) $58.93 $58.47 819,200 $5.43 B
07/29/2024 $58.51 $58.56   (0.09%) $58.69 $58.47 860,344 $5.43 B
07/26/2024 $58.59 $58.50   (-0.15%) $58.62 $58.40 1.48 M $5.42 B
07/25/2024 $58.40 $58.40   (0%) $58.77 $58.31 1.20 M $5.41 B
07/24/2024 $58.65 $58.50   (-0.26%) $58.65 $58.41 1.16 M $5.42 B
07/23/2024 $58.75 $58.65   (-0.17%) $58.80 $58.55 813,267 $5.44 B
07/22/2024 $58.60 $58.66   (0.1%) $58.70 $58.42 913,116 $5.44 B
07/19/2024 $58.28 $58.52   (0.41%) $58.54 $58.27 957,993 $5.42 B
07/18/2024 $58.24 $58.35   (0.19%) $58.50 $58.09 1.29 M $5.40 B
07/17/2024 $58.05 $58.09   (0.07%) $58.28 $57.95 1.04 M $5.38 B
07/16/2024 $58.50 $58.13   (-0.63%) $58.50 $58.00 1.24 M $5.38 B
07/15/2024 $58.32 $58.15   (-0.29%) $58.32 $58.11 1.04 M $5.38 B
07/12/2024 $58.45 $58.27   (-0.31%) $58.48 $58.21 1.45 M $5.40 B
07/11/2024 $58.52 $58.30   (-0.38%) $58.77 $58.26 1.46 M $5.40 B
07/10/2024 $58.21 $58.52   (0.53%) $58.62 $58.21 1.02 M $5.42 B
07/09/2024 $58.50 $58.25   (-0.43%) $58.50 $58.12 960,393 $5.39 B
07/08/2024 $58.32 $58.47   (0.26%) $58.60 $58.27 551,535 $5.41 B
07/05/2024 $58.25 $58.37   (0.21%) $58.51 $58.15 579,137 $5.41 B
07/03/2024 $58.03 $58.41   (0.65%) $58.43 $57.90 1.08 M $5.41 B
07/02/2024 $58.00 $57.95   (-0.09%) $58.07 $57.48 1.45 M $5.37 B
07/01/2024 $58.02 $58.08   (0.1%) $58.18 $57.53 1.31 M $5.38 B
06/28/2024 $57.72 $58.13   (0.71%) $58.28 $57.68 1.37 M $5.38 B
06/27/2024 $57.42 $57.86   (0.77%) $57.87 $57.34 966,909 $5.36 B
06/26/2024 $57.61 $57.45   (-0.28%) $57.70 $57.20 1.82 M $5.32 B
06/25/2024 $57.60 $57.66   (0.1%) $57.74 $57.55 1.09 M $5.34 B
06/24/2024 $57.68 $57.52   (-0.28%) $57.81 $57.52 1.68 M $5.33 B
06/21/2024 $57.94 $57.56   (-0.66%) $57.99 $57.52 2.91 M $5.33 B
06/20/2024 $58.31 $57.75   (-0.96%) $58.50 $57.75 3.04 M $5.35 B
06/18/2024 $58.50 $58.44   (-0.1%) $58.53 $58.26 1.01 M $5.41 B
06/17/2024 $58.15 $58.63   (0.83%) $58.65 $58.09 1.54 M $5.43 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.