SRCL

Stericycle, Inc. Historical Stock Prices

$122.385
*  
3.425
2.88%
Get SRCL Alerts
*Delayed - data as of Oct. 21, 2014  -  Find a broker to begin trading SRCL now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
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 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  119.20  122.55  118.96  122.385 490,711
10/21/2014 119.2 122.55 118.96 122.385 490,914
10/20/2014 117.83 119.01 117.79 118.96 380,797
10/17/2014 117.52 118.87 116.19 118.33 438,618
10/16/2014 114.99 117.78 114.26 117.12 608,090
10/15/2014 117.2 117.55 115.29 116.15 803,054
10/14/2014 117.73 118.42 117.27 117.58 457,981
10/13/2014 117.02 117.5 116.65 116.99 373,697
10/10/2014 117.89 118.7 116.86 116.89 436,745
10/09/2014 118.75 119.5 117.42 117.89 485,968
10/08/2014 116.82 118.79 116.52 118.7 402,804
10/07/2014 117.49 117.71 116.59 116.91 514,450
10/06/2014 117.68 118.02 117.29 117.94 276,995
10/03/2014 116.97 117.7 116.72 117.25 257,128
10/02/2014 116.49 117.16 116.2 116.68 385,187
10/01/2014 116.87 116.99 116.02 116.37 546,635
09/30/2014 116.2 116.88 115.79 116.56 410,627
09/29/2014 115.3 116.38 115.2 116.19 359,146
09/26/2014 115.18 115.65 115.01 115.44 338,606
09/25/2014 115.66 115.88 115.08 115.31 508,984
09/24/2014 115.86 116.19 115.5 115.74 487,920
09/23/2014 116.02 116.44 115.52 115.55 281,511
09/22/2014 116.89 117.36 116.35 116.5 251,666
09/19/2014 117.27 117.77 116.76 117.21 702,466
09/18/2014 117.02 117.125 116.5965 116.94 238,469
09/17/2014 117.72 117.72 116.4 116.89 342,981
09/16/2014 117.23 117.37 116.29 117.24 223,705
09/15/2014 117.43 117.57 117.11 117.29 196,070
09/12/2014 117.54 117.54 116.66 117.11 215,963
09/11/2014 117.62 117.81 117.24 117.49 164,276
09/10/2014 117.57 117.9399 117.2 117.9 197,934
09/09/2014 118.17 118.34 117.36 117.5 278,553
09/08/2014 118.18 118.59 117.88 118.46 180,494
09/05/2014 117.87 118.37 117.64 118.305 204,994
09/04/2014 117.84 118.39 117.51 117.82 302,580
09/03/2014 117.75 118.76 117.51 117.82 369,593
09/02/2014 118.73 119.43 118.2901 119.41 302,596
08/29/2014 119.57 119.61 118.47 118.85 188,328
08/28/2014 118.65 119.03 118.0425 118.8 153,328
08/27/2014 118.97 119.66 118.42 118.79 153,678
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
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?