SRCL

Stericycle, Inc. Historical Stock Prices

$118.56
*  
0.50
0.42%
Get SRCL Alerts
*Delayed - data as of Aug. 27, 2014 14:25 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 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
14:25  118.97  119.66  118.54  118.56 85,458
08/26/2014 119.35 119.7652 118.7 119.06 303,304
08/25/2014 119.7 119.84 118.75 119.02 193,584
08/22/2014 120 120.41 119.36 119.44 215,056
08/21/2014 119.5 120 119.21 119.98 239,254
08/20/2014 119.3 119.85 118.81 119.77 232,298
08/19/2014 118.8 119.54 118.6 119.41 162,207
08/18/2014 119.08 119.45 118.61 119 262,810
08/15/2014 119.58 119.62 118.03 118.62 298,746
08/14/2014 118.01 118.99 117.55 118.87 153,855
08/13/2014 116.71 118.89 116.71 117.94 182,459
08/12/2014 117.56 118.3 116.91 118.14 198,286
08/11/2014 118.45 118.57 117.66 117.69 189,735
08/08/2014 117.61 118.8 117.29 118.7 287,323
08/07/2014 117.16 117.65 116.77 117.37 328,134
08/06/2014 117 117.47 116.58 116.66 288,901
08/05/2014 116.83 117.55 116.32 117.36 384,748
08/04/2014 116.95 117.52 116.28 117.255 248,614
08/01/2014 117.55 118.04 116.32 116.81 323,835
07/31/2014 119.5 119.5 117.61 117.65 405,617
07/30/2014 124.33 125.43 118.63 119.65 315,690
07/29/2014 118.36 119.68 118.03 118.8 506,834
07/28/2014 117.79 118.41 117 118.18 390,989
07/25/2014 118.87 119.2761 117.77 118.25 452,768
07/24/2014 118.01 118.082 117.09 117.77 310,747
07/23/2014 117.67 118.514 117.51 117.73 182,823
07/22/2014 118.72 118.88 117.76 117.91 323,100
07/21/2014 118.49 118.79 117.56 118.29 212,589
07/18/2014 118.32 119.1 117.51 118.82 238,666
07/17/2014 118.74 119.47 117.79 118.12 315,413
07/16/2014 119.38 119.73 118.91 119.44 212,434
07/15/2014 119.46 119.8 118.72 119.31 288,895
07/14/2014 119.62 119.85 118.87 119.12 196,168
07/11/2014 118.99 119.06 118 119.01 297,420
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
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?