SRCL

Stericycle, Inc. Historical Stock Prices

$132.19
*  
1.14
0.86%
Get SRCL Alerts
*Delayed - data as of Jan. 30, 2015 12:49 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

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

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
12:49  132.29  133.17  131.43  132.19 168,166
01/29/2015 133 133.63 132.1 133.33 297,636
01/28/2015 134.6 135.87 133.34 133.445 389,639
01/27/2015 134.19 135.38 133.87 134.44 331,817
01/26/2015 135.47 135.47 133.81 135.275 342,989
01/23/2015 134.76 135.45 134 135.1 212,693
01/22/2015 134.59 135.37 133.5 135.36 426,174
01/21/2015 134.03 134.9 133.4302 134.29 308,525
01/20/2015 134.24 134.98 133.03 134.2 296,600
01/16/2015 133.16 134.38 132.68 134.15 379,330
01/15/2015 134.82 136.16 133.45 133.51 446,369
01/14/2015 134.52 135.115 133.98 134.75 539,475
01/13/2015 133.57 136.8 132.33 135.205 824,566
01/12/2015 131.7 132.69 131.25 132.325 354,954
01/09/2015 133.16 133.99 131.72 131.92 240,227
01/08/2015 131.87 133.68 131.826 133.27 445,998
01/07/2015 130.74 131.87 130.635 131.3 441,001
01/06/2015 130.36 131.94 129.975 130.5 522,154
01/05/2015 131.02 132.15 129.92 130.1 421,779
01/02/2015 131.51 132.266 130.75 131.64 232,826
12/31/2014 133.24 133.77 131.07 131.08 239,817
12/30/2014 133.28 133.47 131.96 132.59 216,677
12/29/2014 132.72 133.75 132.64 133.28 172,330
12/26/2014 133.49 134 132.4601 133.085 126,055
12/24/2014 133.44 133.86 132.84 133.27 108,840
12/23/2014 133.59 134.14 132.87 133.43 230,630
12/22/2014 132.07 132.96 131.84 132.95 344,794
12/19/2014 132.08 133.63 131.64 132.07 755,978
12/18/2014 130.11 132.5 129.73 132.5 606,994
12/17/2014 127.7 128.5 126.25 128.48 564,064
12/16/2014 127.8 129.34 126.79 127.77 515,767
12/15/2014 128.27 128.74 127.11 128.07 406,379
12/12/2014 129.07 131.578 128 128 508,599
12/11/2014 130.47 131.92 130.34 130.53 406,721
12/10/2014 130.92 131.1299 129.77 130.11 570,000
12/09/2014 129.89 131 129.71 130.98 274,471
12/08/2014 130.71 131.63 130.27 130.91 294,503
12/05/2014 130.09 130.87 129.72 130.86 361,621
12/04/2014 130.22 130.88 129.66 130.26 321,808
12/03/2014 129.66 130.715 128.03 130.58 320,603
12/02/2014 129.66 130.36 128.77 130.03 500,329
12/01/2014 129.1 130.09 128.34 129.61 457,823
11/28/2014 133.48 133.48 128.37 128.92 223,915
11/26/2014 128.25 128.475 127.82 128.1 272,214
11/25/2014 126.58 128.73 126.17 128.73 841,488
11/24/2014 127.59 127.6 126.63 127.43 257,978
11/21/2014 128.24 128.24 126.11 126.98 578,431
11/20/2014 127.29 127.32 126.4 126.76 316,028
11/19/2014 127.56 127.56 126.21 127.05 287,313
11/18/2014 127.59 128.24 127.16 127.19 307,454
11/17/2014 127.1 127.65 126.85 127.47 243,994
11/14/2014 127.56 128.26 127.05 127.48 356,905
11/13/2014 127.97 128.49 127.02 127.94 326,971
11/12/2014 127.39 127.78 127.06 127.69 160,048
11/11/2014 127.61 128.29 127.29 127.63 208,553
11/10/2014 127.62 128.1 127.27 127.74 390,406
11/07/2014 127.15 127.685 126.45 127.54 311,721
11/06/2014 126.75 127.72 126.48 127.59 266,384
11/05/2014 126.08 126.58 125.43 126.53 275,609
11/04/2014 126.53 126.53 125.49 125.88 403,927
11/03/2014 126.37 127.98 125.58 126.53 453,343
10/31/2014 124.37 126.09 124.37 126 682,988
10/30/2014 122.39 123.8 122.39 123.73 347,651
10/29/2014 124.48 125.12 121.56 122.78 491,239
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?