-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+1.67% -
3 MONTH PERFORMANCE
+5.52% -
6 MONTH PERFORMANCE
+37.95% -
YEAR-TO-DATE PERFORMANCE
+25.06% -
1 YEAR PERFORMANCE
+36.76%
Stericycle, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $61.97 | $61.98 (0.02%) | $61.98 | $61.98 | 5.11 M | |
| 11/01/2024 | $61.97 | $61.98 (0.02%) | $61.98 | $61.98 | 5.11 M | $5.75 B |
| 10/31/2024 | $61.36 | $61.47 (0.18%) | $61.49 | $61.35 | 833,500 | $5.70 B |
| 10/30/2024 | $61.05 | $61.47 (0.69%) | $61.48 | $61.01 | 1.57 M | $5.70 B |
| 10/29/2024 | $60.93 | $61.03 (0.16%) | $61.11 | $60.91 | 1.07 M | $5.66 B |
| 10/28/2024 | $60.92 | $60.88 (-0.07%) | $60.94 | $60.87 | 266,900 | $5.64 B |
| 10/25/2024 | $60.87 | $60.91 (0.07%) | $60.93 | $60.83 | 468,526 | $5.65 B |
| 10/24/2024 | $60.98 | $60.87 (-0.18%) | $60.99 | $60.83 | 484,221 | $5.64 B |
| 10/23/2024 | $60.90 | $60.90 (0%) | $60.99 | $60.88 | 394,141 | $5.65 B |
| 10/22/2024 | $60.84 | $60.96 (0.2%) | $61.01 | $60.83 | 825,538 | $5.65 B |
| 10/21/2024 | $60.87 | $60.86 (-0.02%) | $60.90 | $60.81 | 552,900 | $5.64 B |
| 10/18/2024 | $60.86 | $60.90 (0.07%) | $60.92 | $60.86 | 390,434 | $5.65 B |
| 10/17/2024 | $60.98 | $60.89 (-0.15%) | $61.03 | $60.86 | 410,742 | $5.64 B |
| 10/16/2024 | $60.81 | $60.88 (0.12%) | $60.95 | $60.81 | 646,100 | $5.64 B |
| 10/15/2024 | $60.89 | $60.89 (0%) | $60.92 | $60.81 | 456,530 | $5.64 B |
| 10/14/2024 | $60.85 | $60.85 (0%) | $60.86 | $60.75 | 834,400 | $5.64 B |
| 10/11/2024 | $60.90 | $60.81 (-0.15%) | $61.03 | $60.71 | 1.61 M | $5.64 B |
| 10/10/2024 | $60.87 | $60.92 (0.08%) | $61.00 | $60.81 | 1.17 M | $5.65 B |
| 10/09/2024 | $60.87 | $60.89 (0.03%) | $60.91 | $60.87 | 792,334 | $5.64 B |
| 10/08/2024 | $61.00 | $60.86 (-0.23%) | $61.00 | $60.86 | 1.07 M | $5.64 B |
| 10/07/2024 | $60.97 | $60.91 (-0.1%) | $61.05 | $60.87 | 1.56 M | $5.65 B |
| 10/04/2024 | $61.09 | $61.00 (-0.15%) | $61.29 | $60.93 | 864,900 | $5.65 B |
| 10/03/2024 | $61.01 | $61.07 (0.1%) | $61.15 | $61.00 | 715,430 | $5.66 B |
| 10/02/2024 | $60.96 | $61.08 (0.2%) | $61.11 | $60.93 | 684,900 | $5.66 B |
| 10/01/2024 | $60.96 | $60.94 (-0.03%) | $61.03 | $60.90 | 1.46 M | $5.65 B |
| 09/30/2024 | $61.00 | $61.00 (0%) | $61.09 | $60.94 | 911,644 | $5.65 B |
| 09/27/2024 | $61.05 | $60.95 (-0.16%) | $61.08 | $60.86 | 993,200 | $5.65 B |
| 09/26/2024 | $61.02 | $60.90 (-0.2%) | $61.09 | $60.85 | 3.16 M | $5.65 B |
| 09/25/2024 | $61.11 | $61.05 (-0.1%) | $61.20 | $61.00 | 7.89 M | $5.66 B |
| 09/24/2024 | $61.71 | $61.71 (0%) | $61.73 | $61.65 | 698,027 | $5.72 B |
| 09/23/2024 | $61.72 | $61.68 (-0.06%) | $61.73 | $61.65 | 913,200 | $5.72 B |
| 09/20/2024 | $61.72 | $61.68 (-0.06%) | $61.74 | $61.66 | 2.28 M | $5.72 B |
| 09/19/2024 | $61.72 | $61.70 (-0.03%) | $61.75 | $61.70 | 798,900 | $5.72 B |
| 09/18/2024 | $61.70 | $61.70 (0%) | $61.73 | $61.68 | 1.81 M | $5.72 B |
| 09/17/2024 | $61.71 | $61.68 (-0.05%) | $61.74 | $61.68 | 841,300 | $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 |