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 (%)
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%)
Nov 01, 2002 8.150 9.200 8.088 9.133 2,960,600 +0.81(+9.70%)
Oct 31, 2002 8.800 9.477 8.150 8.325 4,647,200 -0.53(-5.99%)
Oct 30, 2002 9.190 9.250 8.800 8.855 1,017,600 -0.23(-2.56%)
Oct 29, 2002 8.883 9.245 8.783 9.088 583,200 +0.22(+2.54%)
Oct 28, 2002 8.842 9.070 8.812 8.863 874,000 +0.14(+1.61%)
Oct 25, 2002 9.037 9.085 8.550 8.723 681,400 -0.32(-3.57%)
Oct 24, 2002 9.117 9.488 9.045 9.046 1,165,600 -0.06(-0.69%)
Oct 23, 2002 8.925 9.215 8.790 9.108 631,570 +0.20(+2.25%)
Oct 22, 2002 8.800 9.318 8.375 8.908 962,400 -0.09(-1.05%)
Oct 21, 2002 8.550 9.000 8.482 9.002 671,400 +0.38(+4.37%)
Oct 18, 2002 8.502 8.777 8.377 8.626 635,800 +0.08(+0.97%)
Oct 17, 2002 8.550 8.620 8.338 8.543 446,800 +0.22(+2.67%)
Oct 16, 2002 8.545 8.547 8.225 8.320 43,240,000 -0.20(-2.29%)
Oct 15, 2002 8.355 8.595 8.322 8.515 573,200 +0.28(+3.43%)
Oct 14, 2002 8.670 8.672 8.137 8.232 531,224 -0.29(-3.35%)
Oct 11, 2002 8.125 8.660 8.125 8.518 738,738 +0.48(+5.95%)
Oct 10, 2002 7.775 8.120 7.758 8.040 867,870 +0.29(+3.71%)
Oct 09, 2002 8.085 8.325 7.745 7.753 807,546 -0.36(-4.44%)
Oct 08, 2002 7.857 8.182 7.690 8.113 1,061,200 +0.19(+2.37%)
Oct 07, 2002 8.238 8.328 7.862 7.925 944,200 -0.31(-3.80%)
Oct 04, 2002 8.463 8.625 8.165 8.238 1,094,000 -0.25(-2.91%)
Oct 03, 2002 8.527 8.787 8.465 8.485 659,800 -0.04(-0.50%)
Oct 02, 2002 8.662 8.787 8.512 8.527 784,600 -0.15(-1.73%)
Oct 01, 2002 8.562 8.775 8.162 8.678 1,216,286 +0.20(+2.33%)
Sep 30, 2002 8.220 8.717 8.037 8.480 1,874,186 +0.27(+3.26%)
Sep 27, 2002 7.800 8.293 7.775 8.213 1,202,800 +0.41(+5.22%)
Sep 26, 2002 7.820 7.850 7.652 7.805 925,000 +0.02(+0.22%)
Sep 25, 2002 7.690 7.855 7.690 7.787 775,200 +0.09(+1.20%)
Sep 24, 2002 7.645 7.805 7.520 7.695 716,388 +0.03(+0.38%)
Sep 23, 2002 8.000 8.050 7.575 7.665 735,176 -0.39(-4.89%)
Sep 20, 2002 7.880 8.117 7.725 8.060 1,127,000 +0.34(+4.37%)
Sep 19, 2002 7.747 7.750 7.567 7.723 451,530 -0.01(-0.13%)
Sep 18, 2002 7.650 7.763 7.630 7.732 812,374 +0.11(+1.41%)
Sep 17, 2002 7.605 7.750 7.577 7.625 902,400 +0.00(+0.07%)
Sep 16, 2002 7.588 7.730 7.585 7.620 438,280 -0.05(-0.71%)
Sep 13, 2002 7.580 7.750 7.513 7.675 552,800 +0.07(+0.98%)
Sep 12, 2002 7.598 7.875 7.537 7.600 684,400 -0.03(-0.36%)
Sep 11, 2002 7.808 7.812 7.625 7.627 277,600 -0.13(-1.62%)
Sep 10, 2002 7.793 7.800 7.662 7.753 316,816 -0.02(-0.32%)
Sep 09, 2002 7.747 7.862 7.513 7.777 622,200 +0.00(+0.03%)
Sep 06, 2002 7.527 7.800 7.525 7.775 484,220 +0.28(+3.67%)
Sep 05, 2002 7.548 7.680 7.492 7.500 663,800 -0.01(-0.13%)
Sep 04, 2002 7.690 7.723 7.500 7.510 722,800 -0.17(-2.15%)
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.