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

Stericycle (NQ: SRCL )

46.79 -0.12 (-0.26%)
Streaming Delayed Price Updated: 10:14 AM 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 (%)
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%)
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%)
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.