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

Stericycle (NQ: SRCL )

46.31 -0.20 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2003 8.447 8.490 8.440 8.473 876,800 +0.02(+0.18%)
Jan 30, 2003 8.595 8.613 8.443 8.457 608,264 -0.14(-1.60%)
Jan 29, 2003 8.592 8.650 8.477 8.595 573,600 -0.04(-0.49%)
Jan 28, 2003 8.617 8.750 8.490 8.637 836,200 +0.01(+0.17%)
Jan 27, 2003 8.565 8.758 8.460 8.623 807,000 +0.05(+0.55%)
Jan 24, 2003 8.675 8.678 8.457 8.575 581,000 -0.03(-0.29%)
Jan 23, 2003 8.650 8.730 8.420 8.600 544,800 -0.04(-0.46%)
Jan 22, 2003 8.965 8.965 8.562 8.640 1,408,200 -0.32(-3.57%)
Jan 21, 2003 8.857 9.037 8.850 8.960 548,200 +0.01(+0.08%)
Jan 17, 2003 8.752 8.988 8.750 8.953 936,400 +0.19(+2.17%)
Jan 16, 2003 9.090 9.203 8.762 8.762 2,168,800 -0.36(-3.89%)
Jan 15, 2003 9.107 9.297 9.100 9.117 1,387,200 +0.00(+0.05%)
Jan 14, 2003 8.887 9.137 8.758 9.113 777,200 +0.20(+2.24%)
Jan 13, 2003 8.998 9.088 8.658 8.912 1,274,200 -0.09(-0.94%)
Jan 10, 2003 8.928 9.025 8.875 8.998 685,400 +0.05(+0.56%)
Jan 09, 2003 8.665 8.950 8.665 8.947 845,800 +0.29(+3.32%)
Jan 08, 2003 8.570 8.750 8.570 8.660 822,600 +0.03(+0.32%)
Jan 07, 2003 8.500 8.658 8.438 8.633 989,000 +0.14(+1.65%)
Jan 06, 2003 8.252 8.512 8.252 8.492 639,200 +0.21(+2.47%)
Jan 03, 2003 8.338 8.370 8.252 8.287 590,400 -0.01(-0.12%)
Jan 02, 2003 8.030 8.338 8.015 8.297 734,400 +0.21(+2.53%)
Dec 31, 2002 8.005 8.113 7.960 8.092 1,239,400 +0.13(+1.63%)
Dec 30, 2002 7.950 8.020 7.775 7.963 583,000 +0.09(+1.18%)
Dec 27, 2002 7.890 7.992 7.810 7.870 332,600 -0.06(-0.79%)
Dec 26, 2002 7.925 8.018 7.857 7.933 455,400 +0.04(+0.54%)
Dec 24, 2002 8.005 8.012 7.860 7.890 178,400 -0.11(-1.41%)
Dec 23, 2002 7.995 8.020 7.940 8.002 656,000 -0.01(-0.09%)
Dec 20, 2002 7.995 8.075 7.890 8.010 901,200 +0.06(+0.72%)
Dec 19, 2002 7.982 8.012 7.880 7.952 612,600 -0.01(-0.13%)
Dec 18, 2002 7.997 8.043 7.875 7.963 1,017,800 +0.04(+0.44%)
Dec 17, 2002 8.072 8.075 7.897 7.928 801,400 -0.17(-2.16%)
Dec 16, 2002 8.000 8.190 8.000 8.102 1,552,200 +0.10(+1.31%)
Dec 13, 2002 7.690 8.050 7.638 7.997 2,465,000 +0.05(+0.66%)
Dec 12, 2002 7.867 8.000 7.652 7.945 1,318,200 +0.10(+1.31%)
Dec 11, 2002 7.862 7.888 7.707 7.843 791,600 +0.00(+0.06%)
Dec 10, 2002 7.865 7.992 7.690 7.838 1,194,000 -0.00(-0.06%)
Dec 09, 2002 8.005 8.143 7.737 7.843 799,600 -0.26(-3.24%)
Dec 06, 2002 7.995 8.172 7.973 8.105 409,600 +0.11(+1.31%)
Dec 05, 2002 8.135 8.345 7.950 8.000 593,800 -0.18(-2.17%)
Dec 04, 2002 7.940 8.290 7.822 8.178 637,200 +0.17(+2.06%)
Dec 03, 2002 8.127 8.213 7.955 8.012 890,800 -0.14(-1.66%)
Dec 02, 2002 8.332 8.357 7.940 8.148 1,351,600 -0.18(-2.19%)
Nov 29, 2002 8.438 8.475 8.248 8.330 315,200 -0.15(-1.80%)
Nov 27, 2002 8.357 8.498 8.252 8.482 639,600 +0.15(+1.77%)
Nov 26, 2002 8.595 8.715 8.248 8.335 1,420,000 -0.26(-3.03%)
Nov 25, 2002 8.527 8.695 8.525 8.595 1,241,600 +0.07(+0.79%)
Nov 22, 2002 8.625 8.725 8.375 8.527 853,000 -0.13(-1.47%)
Nov 21, 2002 8.600 8.775 8.515 8.655 1,079,800 +0.09(+1.11%)
Nov 20, 2002 8.352 8.602 8.283 8.560 751,200 +0.25(+2.98%)
Nov 19, 2002 8.335 8.473 8.100 8.312 806,600 +0.04(+0.42%)
Nov 18, 2002 8.602 8.637 8.210 8.277 1,808,200 -0.32(-3.78%)
Nov 15, 2002 8.640 8.738 8.488 8.602 2,942,200 -0.16(-1.83%)
Nov 14, 2002 9.053 9.238 8.727 8.762 1,250,000 -0.39(-4.21%)
Nov 13, 2002 9.148 9.193 8.912 9.148 798,200 -0.00(-0.03%)
Nov 12, 2002 9.135 9.312 9.033 9.150 925,400 +0.00(+0.03%)
Nov 11, 2002 9.010 9.185 8.965 9.148 837,600 +0.15(+1.64%)
Nov 08, 2002 8.707 9.095 8.665 9.000 870,400 +0.27(+3.03%)
Nov 07, 2002 8.810 8.816 8.643 8.735 1,348,600 -0.08(-0.88%)
Nov 06, 2002 9.125 9.125 8.793 8.812 1,483,400 -0.30(-3.35%)
Nov 05, 2002 9.245 9.262 9.012 9.117 879,000 -0.14(-1.54%)
Nov 04, 2002 9.287 9.560 9.220 9.260 1,073,800 +0.13(+1.40%)
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.