-
5 DAY PERFORMANCE
+0.16% -
1 MONTH PERFORMANCE
+2.94% -
3 MONTH PERFORMANCE
+5.03% -
6 MONTH PERFORMANCE
+17.26% -
YEAR-TO-DATE PERFORMANCE
+23.08% -
1 YEAR PERFORMANCE
+36.43%
Stericycle, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $61.00 | $60.98 (-0.03%) | $61.08 | $60.94 | 906,900 | $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 |
| 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 |