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 (%)
May 30, 2003 9.810 9.982 9.810 9.890 955,000 +0.08(+0.79%)
May 29, 2003 9.875 9.887 9.738 9.813 717,200 +0.00(+0.03%)
May 28, 2003 10.12 10.12 9.790 9.810 878,400 -0.03(-0.25%)
May 27, 2003 9.760 9.912 9.703 9.835 1,025,200 +0.09(+0.87%)
May 23, 2003 9.900 9.925 9.750 9.750 746,400 -0.07(-0.69%)
May 22, 2003 9.905 9.925 9.755 9.818 854,800 -0.10(-1.01%)
May 21, 2003 9.938 9.965 9.822 9.918 858,000 -0.04(-0.45%)
May 20, 2003 10.06 10.13 9.943 9.963 1,259,200 -0.14(-1.39%)
May 19, 2003 10.15 10.20 10.04 10.10 957,200 -0.09(-0.83%)
May 16, 2003 10.23 10.24 10.15 10.19 1,352,600 -0.06(-0.61%)
May 15, 2003 10.29 10.35 10.22 10.25 11,345,400 -0.01(-0.12%)
May 14, 2003 10.36 10.38 10.22 10.26 1,347,200 -0.10(-0.94%)
May 13, 2003 10.34 10.40 10.27 10.36 815,800 +0.04(+0.36%)
May 12, 2003 10.28 10.47 10.25 10.32 1,307,600 +0.05(+0.46%)
May 09, 2003 10.40 10.53 10.18 10.28 3,402,600 +0.25(+2.52%)
May 08, 2003 9.938 10.42 9.900 10.02 992,400 +0.02(+0.23%)
May 07, 2003 10.20 10.25 9.812 10.00 970,400 -0.25(-2.44%)
May 06, 2003 10.22 10.32 10.08 10.25 817,200 -0.11(-1.04%)
May 05, 2003 10.05 10.48 10.03 10.36 1,237,200 +0.33(+3.29%)
May 02, 2003 9.995 10.10 9.915 10.03 1,556,800 +0.09(+0.91%)
May 01, 2003 9.855 9.975 9.672 9.937 1,098,400 +0.12(+1.27%)
Apr 30, 2003 9.800 9.935 9.602 9.812 664,600 +0.06(+0.59%)
Apr 29, 2003 9.578 9.947 9.578 9.755 847,000 +0.17(+1.75%)
Apr 28, 2003 9.188 9.675 9.188 9.588 885,600 +0.36(+3.85%)
Apr 25, 2003 9.245 9.315 9.102 9.232 655,400 -0.13(-1.39%)
Apr 24, 2003 9.425 9.460 9.252 9.363 524,800 -0.06(-0.64%)
Apr 23, 2003 9.225 9.475 9.182 9.422 898,200 +0.23(+2.50%)
Apr 22, 2003 9.062 9.425 8.957 9.193 1,297,200 +0.16(+1.74%)
Apr 21, 2003 9.275 9.275 8.988 9.035 654,000 -0.23(-2.48%)
Apr 17, 2003 9.238 9.402 9.105 9.265 1,161,200 +0.07(+0.73%)
Apr 16, 2003 9.400 9.467 9.137 9.197 811,200 -0.20(-2.15%)
Apr 15, 2003 9.510 9.530 9.375 9.400 633,800 -0.11(-1.16%)
Apr 14, 2003 9.345 9.525 9.315 9.510 604,600 +0.19(+2.04%)
Apr 11, 2003 9.482 9.500 9.312 9.320 643,600 +0.07(+0.78%)
Apr 10, 2003 9.175 9.275 9.162 9.248 569,000 +0.09(+0.93%)
Apr 09, 2003 9.250 9.262 9.100 9.162 1,785,200 -0.11(-1.16%)
Apr 08, 2003 9.295 9.470 9.130 9.270 3,009,800 -0.52(-5.34%)
Apr 07, 2003 9.925 10.63 9.762 9.793 2,542,800 -0.03(-0.33%)
Apr 04, 2003 10.04 10.07 9.717 9.825 1,134,000 -0.21(-2.04%)
Apr 03, 2003 10.00 10.14 9.925 10.03 1,022,200 +0.07(+0.70%)
Apr 02, 2003 9.602 10.01 9.550 9.960 1,371,800 +0.41(+4.29%)
Apr 01, 2003 9.455 9.672 9.435 9.550 887,600 +0.15(+1.62%)
Mar 31, 2003 9.600 9.600 9.370 9.398 768,200 -0.27(-2.77%)
Mar 28, 2003 9.625 9.675 9.515 9.665 546,206 +0.06(+0.65%)
Mar 27, 2003 9.607 9.627 9.370 9.602 751,956 -0.04(-0.39%)
Mar 26, 2003 9.545 9.675 9.357 9.640 1,554,042 +0.20(+2.15%)
Mar 25, 2003 9.560 9.562 9.410 9.438 1,324,114 -0.12(-1.20%)
Mar 24, 2003 9.727 9.755 9.436 9.553 810,052 -0.30(-3.07%)
Mar 21, 2003 9.720 9.922 9.650 9.855 1,245,270 +0.23(+2.39%)
Mar 20, 2003 9.355 9.645 9.150 9.625 1,143,126 +0.19(+2.04%)
Mar 19, 2003 9.338 9.435 9.220 9.432 821,926 -0.04(-0.42%)
Mar 18, 2003 9.463 9.697 9.322 9.473 2,284,514 +0.12(+1.28%)
Mar 17, 2003 8.762 9.385 8.732 9.352 1,499,986 +0.54(+6.19%)
Mar 14, 2003 8.750 8.838 8.592 8.807 662,400 +0.04(+0.51%)
Mar 13, 2003 8.660 8.800 8.627 8.762 1,022,000 +0.13(+1.51%)
Mar 12, 2003 8.700 8.735 8.590 8.633 361,990 -0.08(-0.95%)
Mar 11, 2003 8.688 8.738 8.658 8.715 476,000 +0.04(+0.43%)
Mar 10, 2003 8.925 8.925 8.633 8.678 528,200 -0.24(-2.69%)
Mar 07, 2003 8.975 9.050 8.902 8.918 1,010,800 -0.13(-1.41%)
Mar 06, 2003 8.973 9.047 8.900 9.045 712,000 +0.05(+0.53%)
Mar 05, 2003 8.600 9.020 8.600 8.998 892,400 +0.38(+4.41%)
Mar 04, 2003 8.805 8.875 8.590 8.617 341,400 -0.21(-2.35%)
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.