Home > Quotes > SRCL > Historical Prices
SRCL

Stericycle, Inc. Historical Stock Prices

$111.28
*  
0.36
  negative  
0.32%
Get SRCL Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  110.57  111.685  110.39  111.28 352,081
05/22/2013 111.82 112.5 110.295 110.92 461,882
05/21/2013 111.35 112.31 111.17 111.89 320,250
05/20/2013 112.57 112.744 111.165 111.41 303,940
05/17/2013 111.44 113.11 111.43 113.01 430,271
05/16/2013 111.48 111.97 111.015 111.2 253,582
05/15/2013 110.43 112.225 110.08 112.04 167,031
05/14/2013 110.19 111.01 109.59 110.76 274,148
05/13/2013 110.3 110.41 109.72 110 286,462
05/10/2013 110.64 110.99 110.23 110.65 202,277
05/09/2013 110.77 111.1798 109.85 110.39 222,365
05/08/2013 111 111.5 110.276 110.8 279,694
05/07/2013 109.1 110.97 109.015 110.89 381,284
05/06/2013 108.78 109.35 108 109.21 350,882
05/03/2013 108.84 109.45 107.98 109.03 419,471
05/02/2013 107.94 108.3 107.15 108 341,670
05/01/2013 107.96 109 107.68 107.76 432,181
04/30/2013 108 108.4 107.63 108.32 642,140
04/29/2013 108.57 108.62 107.8 108.41 301,566
04/26/2013 108.46 108.66 107.75 108.58 369,804
04/25/2013 109.15 110 107.01 108.06 735,065
04/24/2013 109.28 110.3 107.94 109.01 559,467
04/23/2013 108.01 108.96 107.7 108.54 240,547
04/22/2013 107.95 108.49 107.0827 107.97 303,756
04/19/2013 106.36 108.61 106.36 107.67 336,869
04/18/2013 106.7 107.97 105.97 106.88 308,665
04/17/2013 108.21 108.96 106.08 106.874 508,358
04/16/2013 107.26 109.63 106.9 109.21 516,361
04/15/2013 108.96 109.47 106.09 106.84 660,624
04/12/2013 108.87 109.51 107.7 109.2 383,567
04/11/2013 107.36 108.66 106.6325 108.54 446,822
04/10/2013 105.32 108.03 105.12 107.4 462,937
04/09/2013 105.61 105.95 104.48 105.48 328,624
04/08/2013 104.57 105.19 103.51 105.12 300,008
04/05/2013 103.8 104.5325 103.73 104.13 334,648
04/04/2013 105.12 105.46 104.59 105.16 261,166
04/03/2013 105.63 105.64 104.29 104.95 387,697
04/02/2013 105.08 106.18 104.91 105.33 236,547
04/01/2013 106.7 106.7 104.24 104.76 321,710
03/28/2013 104.55 106.28 104.25 106.18 572,396
03/27/2013 104.3 104.98 103.3 104.75 406,014
03/26/2013 104.17 104.82 103.68 104.63 256,777
03/25/2013 104.85 104.85 102.51 103.74 540,603
03/22/2013 102.67 104.75 102.39 104.24 511,810
03/21/2013 101.85 102.4598 101.54 102.25 376,072
03/20/2013 102.08 102.8 101.74 102.4 307,636
03/19/2013 101 102.055 100.96 101.54 377,590
03/18/2013 101.42 101.72 100.8582 101.1 440,994
03/15/2013 101.38 102.21 100.68 102.04 911,119
03/14/2013 101 101.74 100.79 101.2 543,537
03/13/2013 100.1 100.94 99.39 100.63 507,335
03/12/2013 98.83 99.2 98.18 98.65 336,892
03/11/2013 98.61 99.15 97.95 99.13 390,290
03/08/2013 97.76 98.68 97.5 98.49 247,336
03/07/2013 97.69 97.85 96.8 97.36 271,444
03/06/2013 98.17 98.48 97.35 97.7 304,138
03/05/2013 97.83 98.84 97.8 98.17 547,122
03/04/2013 95.51 97.68 95.37 97.67 1,129,069
03/01/2013 95.73 96.14 95.32 95.54 641,127
02/28/2013 94.5 96.53 94.5 95.92 844,158
02/27/2013 95.48 96.415 95.36 96 726,259
02/26/2013 94.99 95.63 94.91 95.03 560,734
02/25/2013 96.74 97.11 94.98 94.99 391,045
02/22/2013 95.81 96.55 95.68 96.09 480,129
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.