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

Stericycle (NQ: SRCL )

47.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Aug 30, 2002 7.750 7.925 7.728 7.760 810,600 +0.01(+0.16%)
Aug 29, 2002 7.600 7.750 7.553 7.747 646,430 +0.11(+1.47%)
Aug 28, 2002 7.628 7.750 7.530 7.635 772,726 -0.07(-0.88%)
Aug 27, 2002 7.800 7.803 7.500 7.702 661,500 -0.02(-0.29%)
Aug 26, 2002 7.612 7.730 7.527 7.725 456,870 +0.21(+2.76%)
Aug 23, 2002 7.575 7.723 7.500 7.518 1,404,800 -0.11(-1.41%)
Aug 22, 2002 7.580 7.665 7.535 7.625 520,800 +0.08(+1.09%)
Aug 21, 2002 7.468 7.585 7.415 7.543 762,816 +0.08(+1.04%)
Aug 20, 2002 7.355 7.550 7.330 7.465 776,122 -0.03(-0.33%)
Aug 16, 2002 7.107 7.537 7.088 7.490 2,058,340 +0.38(+5.42%)
Aug 15, 2002 7.535 7.585 6.745 7.105 5,609,998 -0.17(-2.37%)
Aug 14, 2002 8.120 8.120 7.150 7.277 4,088,200 -0.79(-9.74%)
Aug 13, 2002 8.443 8.463 8.025 8.062 977,220 -0.38(-4.44%)
Aug 12, 2002 8.344 8.588 8.250 8.438 1,056,570 +0.31(+3.81%)
Aug 07, 2002 7.942 8.215 7.940 8.127 788,188 +0.14(+1.82%)
Aug 06, 2002 7.787 8.062 7.763 7.982 1,298,642 +0.24(+3.03%)
Aug 05, 2002 7.923 8.250 7.705 7.747 1,202,484 -0.18(-2.21%)
Aug 02, 2002 8.085 8.175 7.843 7.923 1,317,592 -0.22(-2.70%)
Aug 01, 2002 8.232 8.750 8.053 8.143 1,591,986 -0.11(-1.33%)
Jul 31, 2002 8.500 8.758 8.235 8.252 945,400 -0.28(-3.25%)
Jul 30, 2002 8.688 8.797 8.375 8.530 998,430 -0.17(-1.95%)
Jul 29, 2002 8.050 8.773 8.050 8.700 1,445,226 +0.20(+2.35%)
Jul 26, 2002 8.440 8.662 8.148 8.500 925,640 +0.05(+0.62%)
Jul 25, 2002 8.367 9.223 8.150 8.447 2,163,800 +0.38(+4.71%)
Jul 24, 2002 7.473 8.125 7.375 8.068 2,047,200 +0.56(+7.46%)
Jul 23, 2002 7.577 8.117 7.500 7.508 1,466,400 -0.20(-2.56%)
Jul 22, 2002 8.025 8.113 7.435 7.705 1,519,192 -0.29(-3.66%)
Jul 19, 2002 8.285 8.290 7.963 7.997 933,000 -0.44(-5.21%)
Jul 17, 2002 8.477 8.720 8.152 8.438 1,055,800 -0.16(-1.84%)
Jul 12, 2002 8.002 9.105 8.000 8.595 2,423,600 +0.52(+6.44%)
Jul 11, 2002 7.707 8.185 7.173 8.075 1,700,000 +0.24(+3.10%)
Jul 10, 2002 8.085 8.085 7.750 7.832 781,600 -0.25(-3.06%)
Jul 09, 2002 8.277 8.275 7.925 8.080 550,400 -0.20(-2.39%)
Jul 08, 2002 8.393 8.393 8.277 8.277 646,400 -0.12(-1.37%)
Jul 05, 2002 8.125 8.575 8.112 8.393 420,800 +0.33(+4.09%)
Jul 04, 2002 8.473 8.550 7.537 8.062 3,593,400 +0.00(+0.00%)
Jul 03, 2002 8.473 8.550 7.537 8.062 3,593,400 -0.45(-5.29%)
Jul 02, 2002 8.848 8.967 8.000 8.512 1,601,200 -0.36(-4.06%)
Jul 01, 2002 8.838 9.068 8.375 8.873 1,094,200 +0.02(+0.23%)
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%)
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.