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 (%)
Jul 31, 2003 11.19 11.38 11.13 11.29 663,200 +0.24(+2.19%)
Jul 30, 2003 10.80 11.13 10.18 11.05 1,894,200 +0.03(+0.29%)
Jul 29, 2003 11.22 11.40 10.82 11.02 1,495,000 -0.24(-2.11%)
Jul 28, 2003 10.96 11.45 10.89 11.26 926,000 +0.28(+2.57%)
Jul 25, 2003 10.81 11.03 10.80 10.97 518,800 +0.17(+1.60%)
Jul 24, 2003 11.12 11.16 10.75 10.80 944,600 -0.33(-2.99%)
Jul 23, 2003 11.12 11.18 10.96 11.13 509,600 +0.02(+0.20%)
Jul 22, 2003 11.14 11.21 10.91 11.11 664,200 +0.05(+0.45%)
Jul 21, 2003 11.19 11.23 11.04 11.06 711,200 -0.09(-0.83%)
Jul 18, 2003 10.88 11.17 10.88 11.15 362,200 +0.22(+2.06%)
Jul 17, 2003 11.09 11.10 10.88 10.93 524,000 -0.17(-1.51%)
Jul 16, 2003 11.08 11.15 11.00 11.10 485,200 -0.02(-0.18%)
Jul 15, 2003 11.22 11.25 11.00 11.12 722,600 -0.08(-0.76%)
Jul 14, 2003 11.46 11.54 11.14 11.20 1,097,000 -0.30(-2.61%)
Jul 11, 2003 11.47 11.70 11.45 11.50 1,108,400 +0.04(+0.33%)
Jul 10, 2003 11.23 11.52 11.12 11.46 1,216,200 +0.21(+1.89%)
Jul 09, 2003 11.32 11.63 11.14 11.25 2,252,800 -0.10(-0.88%)
Jul 08, 2003 10.87 11.39 10.75 11.35 1,624,400 +0.53(+4.85%)
Jul 07, 2003 10.60 11.10 10.56 10.82 1,567,000 +0.29(+2.73%)
Jul 03, 2003 10.42 10.65 10.38 10.54 677,200 +0.11(+1.01%)
Jul 02, 2003 10.09 10.47 10.09 10.43 1,265,342 +0.32(+3.22%)
Jul 01, 2003 9.650 10.12 9.568 10.11 1,643,800 +0.53(+5.51%)
Jun 30, 2003 9.565 9.655 9.550 9.580 1,762,212 +0.02(+0.16%)
Jun 27, 2003 9.627 9.725 9.562 9.565 939,600 +0.00(+0.05%)
Jun 26, 2003 9.453 9.682 9.375 9.560 1,121,600 +0.09(+0.95%)
Jun 25, 2003 9.575 9.590 9.470 9.470 728,400 -0.12(-1.23%)
Jun 24, 2003 9.600 9.693 9.500 9.588 1,096,600 -0.01(-0.13%)
Jun 23, 2003 9.540 9.610 9.485 9.600 860,600 +0.04(+0.42%)
Jun 20, 2003 9.633 9.717 9.512 9.560 1,042,800 -0.12(-1.24%)
Jun 19, 2003 9.818 9.910 9.625 9.680 1,259,000 -0.22(-2.20%)
Jun 18, 2003 10.04 10.04 9.818 9.898 1,054,000 -0.07(-0.68%)
Jun 17, 2003 10.14 10.25 9.887 9.965 2,515,200 +0.48(+5.12%)
Jun 16, 2003 9.213 9.480 9.100 9.480 1,217,600 +0.23(+2.51%)
Jun 13, 2003 9.310 9.310 9.140 9.248 1,045,400 -0.05(-0.59%)
Jun 12, 2003 9.277 9.328 9.090 9.303 887,000 +0.05(+0.51%)
Jun 11, 2003 9.215 9.287 9.162 9.255 460,600 -0.01(-0.11%)
Jun 10, 2003 9.092 9.285 9.025 9.265 1,149,200 +0.17(+1.90%)
Jun 09, 2003 9.188 9.225 9.002 9.092 1,831,800 -0.18(-1.91%)
Jun 06, 2003 9.545 9.570 9.025 9.270 2,944,400 -0.26(-2.68%)
Jun 05, 2003 9.475 9.537 9.445 9.525 942,400 +0.03(+0.32%)
Jun 04, 2003 9.515 9.562 9.443 9.495 1,152,000 -0.06(-0.68%)
Jun 03, 2003 9.662 9.700 9.455 9.560 873,000 -0.09(-0.94%)
Jun 02, 2003 9.900 10.07 9.615 9.650 944,800 -0.24(-2.43%)
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%)
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.