Stericycle Inc. (SRCL)
NASDAQ: SRCL
· Real-Time Price · USD
61.98
0.51 (0.83%)
At close: Jun 17, 2025, 10:00 PM
SRCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 61.97 | 61.98 | 61.98 | 61.98 | 61.98 | 0.00% | 5,107,963 |
| Feb 6, 2025 | 61.97 | 61.98 | 61.98 | 61.98 | 61.98 | 0.00% | 5,107,963 |
| Jan 16, 2025 | 61.97 | 61.98 | 61.98 | 61.98 | 61.98 | 0.00% | 5,107,963 |
| Nov 14, 2024 | 61.97 | 61.98 | 61.98 | 61.98 | 61.98 | 0.00% | 5,107,963 |
| Nov 1, 2024 | 61.97 | 61.98 | 61.98 | 61.98 | 61.98 | 0.83% | 5,107,963 |
| Oct 31, 2024 | 61.36 | 61.49 | 61.35 | 61.47 | 61.47 | 0.00% | 833,500 |
| Oct 30, 2024 | 61.05 | 61.48 | 61.01 | 61.47 | 61.47 | 0.72% | 1,569,327 |
| Oct 29, 2024 | 60.93 | 61.11 | 60.91 | 61.03 | 61.03 | 0.25% | 1,073,200 |
| Oct 28, 2024 | 60.92 | 60.94 | 60.87 | 60.88 | 60.88 | -0.05% | 266,900 |
| Oct 25, 2024 | 60.87 | 60.93 | 60.83 | 60.91 | 60.91 | 0.07% | 468,526 |
| Oct 24, 2024 | 60.98 | 60.99 | 60.83 | 60.87 | 60.87 | -0.05% | 484,221 |
| Oct 23, 2024 | 60.90 | 60.99 | 60.88 | 60.90 | 60.90 | -0.10% | 394,141 |
| Oct 22, 2024 | 60.84 | 61.01 | 60.83 | 60.96 | 60.96 | 0.16% | 825,538 |
| Oct 21, 2024 | 60.87 | 60.90 | 60.81 | 60.86 | 60.86 | -0.07% | 552,900 |
| Oct 18, 2024 | 60.86 | 60.92 | 60.86 | 60.90 | 60.90 | 0.02% | 390,434 |
| Oct 17, 2024 | 60.98 | 61.03 | 60.86 | 60.89 | 60.89 | 0.02% | 410,742 |
| Oct 16, 2024 | 60.81 | 60.95 | 60.81 | 60.88 | 60.88 | -0.02% | 646,100 |
| Oct 15, 2024 | 60.89 | 60.92 | 60.81 | 60.89 | 60.89 | 0.07% | 456,530 |
| Oct 14, 2024 | 60.85 | 60.86 | 60.75 | 60.85 | 60.85 | 0.07% | 834,400 |
| Oct 11, 2024 | 60.90 | 61.03 | 60.71 | 60.81 | 60.81 | -0.18% | 1,609,036 |