Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stericycle (NQ: SRCL )

46.94 +0.03 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2002 8.870 9.140 8.705 8.852 1,582,400 -0.09(-0.98%)
Jun 27, 2002 8.850 9.213 8.677 8.940 1,003,600 +0.10(+1.19%)
Jun 26, 2002 9.248 9.300 8.750 8.835 1,969,800 -0.51(-5.43%)
Jun 25, 2002 9.402 9.537 9.252 9.342 785,400 -0.30(-3.11%)
Jun 21, 2002 9.777 9.850 9.520 9.643 984,400 -0.17(-1.76%)
Jun 20, 2002 10.07 10.09 9.750 9.815 721,000 -0.22(-2.22%)
Jun 19, 2002 9.922 10.13 9.688 10.04 1,350,600 +0.08(+0.78%)
Jun 18, 2002 9.973 9.995 9.660 9.960 1,061,600 +0.27(+2.73%)
Jun 17, 2002 9.273 9.785 9.255 9.695 1,316,800 +0.57(+6.28%)
Jun 14, 2002 9.383 9.450 9.072 9.123 1,162,000 -0.05(-0.54%)
Jun 12, 2002 8.873 9.175 8.870 9.172 885,600 +0.28(+3.20%)
Jun 11, 2002 8.982 9.113 8.845 8.887 729,600 -0.10(-1.06%)
Jun 10, 2002 8.748 9.062 8.500 8.982 935,800 +0.23(+2.66%)
Jun 07, 2002 8.773 8.818 8.500 8.750 928,000 +0.00(+0.00%)
Jun 06, 2002 8.740 8.825 8.613 8.750 956,600 +0.01(+0.11%)
Jun 05, 2002 8.440 8.785 8.338 8.740 835,000 +0.17(+1.92%)
May 27, 2002 8.499 8.851 8.485 8.575 1,358,400 -0.03(-0.33%)
May 24, 2002 8.499 8.851 8.485 8.604 1,358,400 +0.07(+0.85%)
May 23, 2002 8.668 8.669 8.438 8.531 2,617,600 -0.14(-1.64%)
May 22, 2002 8.739 8.820 8.638 8.674 1,445,200 -0.08(-0.87%)
May 21, 2002 9.012 9.129 8.654 8.750 1,121,200 -0.22(-2.41%)
May 20, 2002 9.069 9.075 8.944 8.966 447,600 -0.12(-1.33%)
May 17, 2002 8.844 9.126 8.843 9.088 880,400 +0.27(+3.05%)
May 16, 2002 9.094 9.209 8.719 8.819 1,225,200 -0.30(-3.30%)
May 15, 2002 9.109 9.280 9.011 9.120 596,000 +0.06(+0.65%)
May 14, 2002 9.056 9.444 9.025 9.061 1,390,400 +0.01(+0.10%)
May 13, 2002 8.887 9.053 8.720 9.053 643,200 +0.24(+2.71%)
May 10, 2002 9.060 9.076 8.781 8.814 579,600 -0.25(-2.74%)
May 09, 2002 9.186 9.186 9.062 9.062 597,200 -0.11(-1.24%)
May 08, 2002 9.049 9.188 8.974 9.176 543,200 +0.13(+1.49%)
May 07, 2002 9.094 9.188 8.908 9.041 781,200 -0.05(-0.58%)
May 06, 2002 9.041 9.271 8.965 9.094 934,400 +0.08(+0.90%)
May 03, 2002 8.956 9.031 8.780 9.012 738,000 +0.07(+0.84%)
May 02, 2002 8.675 9.231 8.675 8.938 1,816,400 +0.31(+3.64%)
May 01, 2002 8.494 8.669 8.239 8.624 1,590,800 +0.18(+2.16%)
Apr 30, 2002 8.344 8.562 8.230 8.441 757,200 +0.12(+1.47%)
Apr 29, 2002 8.349 8.350 8.180 8.319 1,167,600 +0.04(+0.53%)
Apr 26, 2002 8.300 8.366 8.127 8.275 779,200 -0.01(-0.15%)
Apr 25, 2002 8.124 8.305 8.095 8.287 1,847,200 +0.09(+1.11%)
Apr 24, 2002 7.880 8.196 7.869 8.196 778,400 +0.31(+4.00%)
Apr 23, 2002 7.841 7.963 7.821 7.881 1,026,400 +0.02(+0.30%)
Apr 22, 2002 7.874 7.894 7.768 7.857 861,600 +0.04(+0.58%)
Apr 19, 2002 7.870 7.871 7.787 7.812 582,000 -0.04(-0.48%)
Apr 18, 2002 7.838 7.889 7.804 7.850 510,400 +0.02(+0.32%)
Apr 17, 2002 8.106 8.115 7.822 7.825 559,200 -0.28(-3.44%)
Apr 16, 2002 7.855 8.104 7.787 8.104 748,800 +0.25(+3.17%)
Apr 15, 2002 7.886 8.016 7.812 7.855 776,400 -0.08(-1.05%)
Apr 12, 2002 7.999 8.125 7.849 7.939 988,000 -0.01(-0.11%)
Apr 11, 2002 7.915 8.125 7.812 7.947 1,321,600 +0.01(+0.11%)
Apr 10, 2002 7.463 8.029 7.451 7.939 2,414,800 +0.46(+6.10%)
Apr 09, 2002 7.375 7.593 7.362 7.482 1,337,200 +0.12(+1.66%)
Apr 08, 2002 7.314 7.394 7.194 7.360 910,400 +0.01(+0.14%)
Apr 05, 2002 7.249 7.397 7.247 7.350 740,800 +0.04(+0.51%)
Apr 04, 2002 7.463 7.468 7.223 7.312 1,546,000 -0.19(-2.50%)
Apr 03, 2002 7.504 7.675 7.440 7.500 1,393,600 -0.03(-0.41%)
Apr 02, 2002 7.650 7.685 7.481 7.531 1,476,400 -0.25(-3.23%)
Apr 01, 2002 7.843 7.919 7.569 7.782 550,400 -0.04(-0.48%)
Mar 29, 2002 7.812 7.881 7.699 7.820 429,600 +0.00(+0.00%)
Mar 28, 2002 7.812 7.881 7.699 7.820 429,600 -0.03(-0.36%)
Mar 27, 2002 8.053 8.123 7.811 7.849 461,600 -0.24(-2.92%)
Mar 26, 2002 7.975 8.098 7.952 8.085 544,000 +0.13(+1.67%)
Mar 25, 2002 7.936 7.995 7.856 7.952 359,200 +0.00(+0.00%)
Mar 22, 2002 7.985 8.086 7.935 7.952 413,200 +0.01(+0.19%)
Mar 21, 2002 8.139 8.211 7.812 7.938 720,400 -0.19(-2.31%)
Mar 20, 2002 8.242 8.274 8.116 8.125 914,000 -0.14(-1.66%)
Mar 19, 2002 7.999 8.262 7.946 8.262 942,400 +0.29(+3.61%)
Mar 18, 2002 8.168 8.182 7.940 7.975 1,232,800 -0.24(-2.95%)
Mar 15, 2002 8.146 8.217 8.111 8.217 547,600 +0.06(+0.72%)
Mar 14, 2002 8.275 8.499 8.111 8.159 1,636,000 -0.10(-1.26%)
Mar 13, 2002 8.229 8.312 8.194 8.262 438,800 -0.01(-0.08%)
Mar 12, 2002 8.221 8.319 8.219 8.269 256,000 +0.01(+0.08%)
Mar 11, 2002 8.126 8.305 8.065 8.262 618,000 +0.09(+1.13%)
Mar 08, 2002 8.211 8.250 8.119 8.170 562,800 -0.00(-0.04%)
Mar 07, 2002 8.326 8.357 8.127 8.174 528,000 -0.09(-1.06%)
Mar 06, 2002 8.109 8.280 8.037 8.261 939,200 +0.12(+1.43%)
Mar 05, 2002 8.363 8.364 8.000 8.145 1,075,600 -0.23(-2.72%)
Mar 04, 2002 8.210 8.375 8.168 8.373 938,800 +0.18(+2.15%)
Mar 01, 2002 8.131 8.206 8.066 8.196 1,198,400 +0.13(+1.64%)
Feb 28, 2002 8.012 8.160 8.012 8.064 975,200 -0.05(-0.60%)
Feb 27, 2002 8.030 8.179 7.915 8.113 916,800 +0.09(+1.09%)
Feb 26, 2002 8.081 8.180 8.000 8.025 1,588,000 +0.00(+0.00%)
Feb 25, 2002 7.941 8.210 7.896 8.025 1,885,200 +0.03(+0.31%)
Feb 22, 2002 7.685 8.106 7.656 8.000 1,948,800 +0.32(+4.10%)
Feb 21, 2002 7.688 7.900 7.550 7.685 2,670,400 -0.12(-1.49%)
Feb 20, 2002 7.428 7.812 7.414 7.801 3,039,600 +0.43(+5.78%)
Feb 19, 2002 7.381 7.436 7.304 7.375 1,528,400 -0.05(-0.67%)
Feb 18, 2002 7.249 7.426 7.219 7.425 1,576,400 +0.00(+0.00%)
Feb 15, 2002 7.249 7.426 7.219 7.425 1,576,400 +0.17(+2.41%)
Feb 14, 2002 7.295 7.330 7.171 7.250 1,659,600 -0.02(-0.33%)
Feb 13, 2002 7.175 7.289 7.159 7.274 1,286,000 +0.12(+1.70%)
Feb 12, 2002 7.255 7.276 7.126 7.152 1,049,200 -0.01(-0.19%)
Feb 11, 2002 7.094 7.254 7.044 7.166 1,479,200 +0.08(+1.06%)
Feb 08, 2002 6.870 7.105 6.805 7.091 769,600 +0.13(+1.89%)
Feb 07, 2002 6.824 6.997 6.681 6.960 1,980,400 +0.25(+3.67%)
Feb 06, 2002 6.843 6.869 6.641 6.714 1,558,800 -0.13(-1.88%)
Feb 05, 2002 6.976 7.043 6.714 6.843 1,732,000 -0.19(-2.77%)
Feb 04, 2002 6.874 7.166 6.758 7.037 1,668,000 +0.08(+1.13%)
Feb 01, 2002 7.171 7.173 6.783 6.959 912,400 -0.17(-2.33%)
Jan 31, 2002 7.074 7.155 6.867 7.125 1,592,000 -0.04(-0.52%)
Jan 30, 2002 7.000 7.194 6.696 7.162 2,910,400 +0.07(+1.06%)
Jan 29, 2002 6.579 7.099 6.250 7.088 3,664,800 +0.46(+7.00%)
Jan 28, 2002 7.062 7.064 6.338 6.624 7,010,000 -0.48(-6.81%)
Jan 25, 2002 7.302 7.350 7.072 7.107 830,000 -0.25(-3.40%)
Jan 24, 2002 7.202 7.374 7.152 7.357 402,800 +0.13(+1.76%)
Jan 23, 2002 7.264 7.289 7.156 7.230 776,800 -0.04(-0.53%)
Jan 22, 2002 7.322 7.434 7.188 7.269 1,254,000 -0.05(-0.65%)
Jan 21, 2002 7.261 7.375 7.260 7.316 372,400 +0.00(+0.00%)
Jan 18, 2002 7.261 7.375 7.260 7.316 363,600 -0.01(-0.14%)
Jan 17, 2002 7.275 7.399 7.199 7.326 556,000 +0.08(+1.05%)
Jan 16, 2002 6.926 7.326 6.912 7.250 958,400 +0.25(+3.50%)
Jan 15, 2002 7.300 7.300 6.931 7.005 2,194,800 -0.25(-3.45%)
Jan 14, 2002 7.374 7.461 7.231 7.255 623,200 -0.15(-2.04%)
Jan 11, 2002 7.256 7.466 7.207 7.406 719,600 +0.16(+2.26%)
Jan 10, 2002 7.225 7.256 7.161 7.242 489,600 -0.37(-4.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.