SRCL

Stericycle, Inc. Historical Stock Prices

$118.25
*  
0.45
0.38%
Get SRCL Alerts
*Delayed - data as of Jul. 11, 2014 12:51 ET  -  Find a broker to begin trading SRCL now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    SRCL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
12:51  118.99  119.01  118  118.25 134,680
07/10/2014 118.69 119.17 118.32 118.7 291,089
07/09/2014 119.48 120.19 119.21 119.43 337,553
07/08/2014 119.48 119.48 118.78 118.95 412,295
07/07/2014 119.37 119.56 118.11 119.48 390,844
07/03/2014 119.45 119.57 118.66 119.23 140,357
07/02/2014 119 119.42 118.7 119.07 331,603
07/01/2014 118.79 119.54 117.87 119.15 377,184
06/30/2014 118.42 118.67 118.03 118.42 309,459
06/27/2014 118.12 118.99 117.86 118.44 418,104
06/26/2014 118.74 118.74 117.52 118.34 194,993
06/25/2014 118.4 119.03 117.84 118.66 278,666
06/24/2014 118.49 119 118.07 118.43 224,529
06/23/2014 118.9 119.73 118.16 118.62 293,286
06/20/2014 118.06 119 117.66 118.9 658,340
06/19/2014 118.07 118.07 117.18 117.7 370,890
06/18/2014 117.41 118.05 117.02 117.75 354,577
06/17/2014 117.06 117.94 117 117.47 269,776
06/16/2014 118.03 119.04 117.23 117.46 398,516
06/13/2014 116.89 118.79 116.25 118.47 749,837
06/12/2014 115.34 115.34 114.5 114.97 252,656
06/11/2014 115.42 115.95 115.04 115.25 248,432
06/10/2014 116.03 116.18 115.44 115.95 252,868
06/09/2014 115.66 116.51 115.66 116.08 238,553
06/06/2014 115.77 115.99 115.41 115.76 259,682
06/05/2014 115.11 115.38 114.52 115.21 218,388
06/04/2014 114.27 115.32 114.27 115.26 300,539
06/03/2014 114.62 114.84 114.22 114.5 323,829
06/02/2014 114.24 114.64 113.73 114.55 325,153
05/30/2014 113.2 114.55 112.46 114.37 870,614
05/29/2014 112.91 113.1232 112.15 112.62 264,198
05/28/2014 112.89 114.03 112.66 112.7 402,927
05/27/2014 112.56 113.18 112.19 113.05 307,578
05/23/2014 112.5 112.87 112.08 112.48 203,270
05/22/2014 112.05 112.47 111.51 112.14 299,228
05/21/2014 112.11 112.37 111.6038 112.26 227,803
05/20/2014 112.63 112.74 111.53 111.8 415,526
05/19/2014 112.48 113.06 112.11 112.97 248,419
05/16/2014 112.37 112.9999 111.03 112.87 457,127
05/15/2014 113.15 113.64 112.07 112.45 472,085
05/14/2014 113.85 114.434 113.23 113.35 413,895
05/13/2014 114.28 114.53 113.88 114.09 544,132
05/12/2014 114.4 114.9 114 114.27 310,387
05/09/2014 114.56 114.56 113.41 113.9 360,204
05/08/2014 114.38 114.98 113.84 114.24 226,493
05/07/2014 114.79 116.69 112.91 114.75 580,466
05/06/2014 115.38 115.68 114.77 114.93 294,551
05/05/2014 114.81 115.81 114.3265 115.48 431,736
05/02/2014 116.49 116.505 115.25 115.53 280,092
05/01/2014 116.25 116.54 115.22 115.99 277,366
04/30/2014 115.51 116.57 115.41 116.44 348,494
04/29/2014 115.56 116.59 115.05 115.86 397,305
04/28/2014 114.7 115.5 114.01 115.25 363,934
04/25/2014 115.91 115.99 113.2 113.96 655,879
04/24/2014 113.12 114.46 112.84 113.11 412,398
04/23/2014 111.85 113.88 111.56 112.89 573,074
04/22/2014 111.25 112.08 110.93 111.63 513,566
04/21/2014 111.77 112.87 111.22 111.64 251,006
04/17/2014 110.99 111.61 110.655 111.15 425,052
04/16/2014 110.83 110.911 109.68 110.82 257,880
04/15/2014 110.38 110.86 108.6201 109.92 414,251
04/14/2014 109.81 110.32 109.39 110.14 487,998
04/11/2014 111.05 111.92 109.2704 109.33 731,982
04/10/2014 113 113.75 111.47 111.62 545,929
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?