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

Stericycle (NQ: SRCL )

49.45 +0.58 (+1.19%)
Streaming Delayed Price Updated: 10:13 AM EDT, Apr 19, 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 (%)
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%)
May 01, 2002 8.494 8.669 8.239 8.624 1,590,800 +0.18(+2.16%)
Apr 30, 2002 8.344 8.562 8.230 8.441 757,200 +0.12(+1.47%)
Apr 29, 2002 8.349 8.350 8.180 8.319 1,167,600 +0.04(+0.53%)
Apr 26, 2002 8.300 8.366 8.127 8.275 779,200 -0.01(-0.15%)
Apr 25, 2002 8.124 8.305 8.095 8.287 1,847,200 +0.09(+1.11%)
Apr 24, 2002 7.880 8.196 7.869 8.196 778,400 +0.31(+4.00%)
Apr 23, 2002 7.841 7.963 7.821 7.881 1,026,400 +0.02(+0.30%)
Apr 22, 2002 7.874 7.894 7.768 7.857 861,600 +0.04(+0.58%)
Apr 19, 2002 7.870 7.871 7.787 7.812 582,000 -0.04(-0.48%)
Apr 18, 2002 7.838 7.889 7.804 7.850 510,400 +0.02(+0.32%)
Apr 17, 2002 8.106 8.115 7.822 7.825 559,200 -0.28(-3.44%)
Apr 16, 2002 7.855 8.104 7.787 8.104 748,800 +0.25(+3.17%)
Apr 15, 2002 7.886 8.016 7.812 7.855 776,400 -0.08(-1.05%)
Apr 12, 2002 7.999 8.125 7.849 7.939 988,000 -0.01(-0.11%)
Apr 11, 2002 7.915 8.125 7.812 7.947 1,321,600 +0.01(+0.11%)
Apr 10, 2002 7.463 8.029 7.451 7.939 2,414,800 +0.46(+6.10%)
Apr 09, 2002 7.375 7.593 7.362 7.482 1,337,200 +0.12(+1.66%)
Apr 08, 2002 7.314 7.394 7.194 7.360 910,400 +0.01(+0.14%)
Apr 05, 2002 7.249 7.397 7.247 7.350 740,800 +0.04(+0.51%)
Apr 04, 2002 7.463 7.468 7.223 7.312 1,546,000 -0.19(-2.50%)
Apr 03, 2002 7.504 7.675 7.440 7.500 1,393,600 -0.03(-0.41%)
Apr 02, 2002 7.650 7.685 7.481 7.531 1,476,400 -0.25(-3.23%)
Apr 01, 2002 7.843 7.919 7.569 7.782 550,400 -0.04(-0.48%)
Mar 29, 2002 7.812 7.881 7.699 7.820 429,600 +0.00(+0.00%)
Mar 28, 2002 7.812 7.881 7.699 7.820 429,600 -0.03(-0.36%)
Mar 27, 2002 8.053 8.123 7.811 7.849 461,600 -0.24(-2.92%)
Mar 26, 2002 7.975 8.098 7.952 8.085 544,000 +0.13(+1.67%)
Mar 25, 2002 7.936 7.995 7.856 7.952 359,200 +0.00(+0.00%)
Mar 22, 2002 7.985 8.086 7.935 7.952 413,200 +0.01(+0.19%)
Mar 21, 2002 8.139 8.211 7.812 7.938 720,400 -0.19(-2.31%)
Mar 20, 2002 8.242 8.274 8.116 8.125 914,000 -0.14(-1.66%)
Mar 19, 2002 7.999 8.262 7.946 8.262 942,400 +0.29(+3.61%)
Mar 18, 2002 8.168 8.182 7.940 7.975 1,232,800 -0.24(-2.95%)
Mar 15, 2002 8.146 8.217 8.111 8.217 547,600 +0.06(+0.72%)
Mar 14, 2002 8.275 8.499 8.111 8.159 1,636,000 -0.10(-1.26%)
Mar 13, 2002 8.229 8.312 8.194 8.262 438,800 -0.01(-0.08%)
Mar 12, 2002 8.221 8.319 8.219 8.269 256,000 +0.01(+0.08%)
Mar 11, 2002 8.126 8.305 8.065 8.262 618,000 +0.09(+1.13%)
Mar 08, 2002 8.211 8.250 8.119 8.170 562,800 -0.00(-0.04%)
Mar 07, 2002 8.326 8.357 8.127 8.174 528,000 -0.09(-1.06%)
Mar 06, 2002 8.109 8.280 8.037 8.261 939,200 +0.12(+1.43%)
Mar 05, 2002 8.363 8.364 8.000 8.145 1,075,600 -0.23(-2.72%)
Mar 04, 2002 8.210 8.375 8.168 8.373 938,800 +0.18(+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.