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

Stericycle (NQ: SRCL )

44.22 -0.08 (-0.18%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 2, 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 (%)
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%)
Sep 03, 2002 7.772 7.860 7.563 7.675 582,602 -0.08(-1.10%)
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%)
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.