SRCL

Stericycle, Inc. Historical Stock Prices

$118.7
*  
0.73
0.61%
Get SRCL Alerts
*Delayed - data as of Jul. 10, 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: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  118.69  119.17  118.32  118.70 290,913
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
04/09/2014 113.88 114.08 112.95 113.31 545,440
04/08/2014 112.56 114.29 112.26 113.88 534,925
04/07/2014 112.62 113.25 111.92 112.29 340,296
04/04/2014 114.65 114.74 112.49 112.58 391,090
04/03/2014 114.17 114.29 113.58 114.24 352,749
04/02/2014 113.79 114.01 113.055 113.75 338,746
04/01/2014 113.95 113.95 112.89 113.74 291,916
03/31/2014 112.55 113.69 112.03 113.62 472,138
03/28/2014 112.19 112.67 111.79 111.99 385,356
03/27/2014 112.29 112.5075 111.73 112.15 241,423
03/26/2014 113.26 113.76 111.96 111.96 318,159
03/25/2014 113.01 113.015 112.08 112.92 508,015
03/24/2014 114.25 114.4 112.33 112.42 720,513
03/21/2014 115.01 115.52 113.9 114.37 683,907
03/20/2014 115.07 115.96 114.3 114.38 323,902
03/19/2014 115.35 115.85 114.79 115.33 480,084
03/18/2014 115.23 115.76 114.53 115.38 300,673
03/17/2014 115.83 116.17 114.99 115.16 340,776
03/14/2014 115.71 116.12 114.97 115.09 296,071
03/13/2014 116.25 116.26 115.13 115.61 476,327
03/12/2014 115.96 116.22 115.54 115.77 327,030
03/11/2014 116.72 116.84 115.92 116.29 249,400
03/10/2014 117.55 117.75 116.46 116.7 321,476
03/07/2014 117.02 117.93 116.8 117.7 345,109
03/06/2014 115.88 116.95 115.51 116.78 381,785
03/05/2014 115.64 115.89 114.47 115.77 454,928
03/04/2014 115.05 115.46 114.42 115.39 468,083
03/03/2014 113.31 114.23 113 114.11 527,462
02/28/2014 113.2 114.48 112.44 114 577,963
02/27/2014 113.75 113.83 112.48 112.98 509,736
02/26/2014 114.55 115.05 113.23 113.46 456,793
02/25/2014 115.26 115.74 114.34 114.49 328,020
02/24/2014 114.87 116.12 114.72 115.22 447,177
02/21/2014 116.27 116.82 114.64 114.65 414,646
02/20/2014 115.68 116.42 115.18 115.99 320,788
02/19/2014 115.77 116.24 115.18 115.5 313,878
02/18/2014 116.87 117 116.02 116.36 331,395
02/14/2014 115.13 117.13 115.04 116.87 351,372
02/13/2014 115.47 116.5 115.081 115.75 712,110
02/12/2014 116.02 116.39 115.57 115.71 459,141
02/11/2014 115.62 117 115.31 115.69 594,811
02/10/2014 115.92 116.16 115.14 116.05 559,769
02/07/2014 115 116.82 115 116.33 475,113
02/06/2014 113.28 115.54 111.75 114.76 1,140,882
02/05/2014 115.57 117.2 115.01 116.48 522,016
02/04/2014 116.07 116.77 115.5 116.45 457,090
02/03/2014 116.97 117.74 115.5 115.9 557,793
01/31/2014 115.63 117.77 115.63 117.06 340,025
01/30/2014 116.11 118.37 115.62 117.47 460,875
01/29/2014 114.14 117.45 113.9 115.5 840,328
01/28/2014 115.99 116.51 111.03 115.18 1,587,708
01/27/2014 116.59 117.41 115.73 115.82 430,607
01/24/2014 117.53 117.71 115.88 116.36 491,655
01/23/2014 119.03 119.29 117.38 118.12 448,876
01/22/2014 119.55 119.8 118.69 119.59 360,666
01/21/2014 120.29 120.74 118.07 119.62 552,221
01/17/2014 117.82 120.72 117.12 120.09 806,419
01/16/2014 117.83 118.55 117.53 118.4 406,374
01/15/2014 116.71 117.95 115.85 117.72 423,414
01/14/2014 115.07 116.69 115.07 116.55 541,120
01/13/2014 115.89 116.4 114.83 115.02 401,912
01/10/2014 116.01 116.49 114.57 115.42 255,114
01/09/2014 116.2 116.73 114.98 116.01 364,714
01/08/2014 116.04 116.89 114.97 115.91 437,014
01/07/2014 115.08 116.41 114.95 116.06 363,590
01/06/2014 115.12 115.53 114.2772 114.75 394,682
01/03/2014 115.06 115.66 113.98 115.05 516,744
01/02/2014 115.28 116.23 114.81 114.88 381,593
12/31/2013 116.86 117.57 115.79 116.17 253,808
12/30/2013 115.5 116.04 115.24 115.78 236,246
12/27/2013 115.44 115.84 115.11 115.57 176,630
12/26/2013 116 116.16 114.9 115.31 250,226
12/24/2013 114.93 116.02 114.83 115.54 193,986
12/23/2013 114.3 114.66 113.8441 114.53 480,291
12/20/2013 114.75 115.09 113.69 113.69 863,298
12/19/2013 114.51 115.11 113.87 114.53 421,536
12/18/2013 114.45 114.85 113 114.83 571,053
12/17/2013 115.16 116.49 114.29 114.6 382,611
12/16/2013 114.88 115.78 114.88 115.36 290,739
12/13/2013 115 115.33 113.9 114.58 529,185
12/12/2013 114.33 114.97 114.26 114.29 537,171
12/11/2013 115.16 115.6 114.485 114.58 352,043
12/10/2013 115.25 115.84 115 115.33 693,066
12/09/2013 117.54 117.77 115.78 116.1 513,431
12/06/2013 117.47 117.49 116.59 117.35 331,437
12/05/2013 115.66 116.7 115.334 116.18 367,566
12/04/2013 115.56 116.48 114.63 115.6 277,724
12/03/2013 117.46 118.178 115.6 115.95 413,051
12/02/2013 117.75 118.72 117.0325 118.26 246,428
11/29/2013 118.25 118.68 117.36 117.48 158,451
11/27/2013 118.94 119.38 118.03 118.38 203,138
11/26/2013 118.41 119.1705 118.18 118.82 268,505
11/25/2013 120.49 120.99 118.1 118.44 277,903
11/22/2013 118.98 119.89 118.19 119.82 205,923
11/21/2013 118.19 118.87 117.51 118.66 201,932
11/20/2013 118.19 118.84 117.56 118.28 150,727
11/19/2013 118.41 118.66 117.61 118.33 129,834
11/18/2013 118.94 119.43 118.38 118.94 204,922
11/15/2013 118.1 119.15 117.47 119.12 348,359
11/14/2013 117.34 118.195 117.06 117.87 215,202
11/13/2013 115.94 117.4 115.44 117.39 288,725
11/12/2013 115.27 116.5 115.1 116.39 267,365
11/11/2013 116.07 116.435 115.44 115.51 224,795
11/08/2013 115.29 117.395 115.29 116.57 214,121
11/07/2013 116.39 116.74 115.2 115.34 291,156
11/06/2013 116.33 116.49 115.48 115.8 192,272
11/05/2013 115.87 116.7 115.5 116.18 195,289
11/04/2013 116.44 116.92 115.75 116.24 252,487
11/01/2013 116.6 117.25 116.05 116.68 263,820
10/31/2013 115.68 116.77 115.48 116.2 228,995
10/30/2013 116.08 116.65 115.3725 115.46 196,831
10/29/2013 115.78 116.82 115.61 116.18 248,660
10/28/2013 117.31 117.33 115.78 115.908 460,512
10/25/2013 117.03 117.03 115.47 116.85 621,500
10/24/2013 113.44 119.54 112.892 114.54 1,108,368
10/23/2013 120.17 121.135 119.715 120.87 202,180
10/22/2013 119.79 121.61 119.67 120.97 253,412
10/21/2013 118.66 119.62 118.33 119.19 169,541
10/18/2013 119.77 119.91 118.65 118.69 318,044
10/17/2013 118.19 119.69 117.99 119.59 237,193
10/16/2013 117.82 118.91 117.13 118.89 237,506
10/15/2013 116.63 117.5896 116.33 116.75 212,678
10/14/2013 116.38 117.2691 115.88 117.1 175,148
10/11/2013 114.96 117.04 114.93 116.88 190,379
10/10/2013 114.31 116.03 113.87 115.97 160,084
10/09/2013 115.01 115.01 113.35 113.74 284,700
10/08/2013 115.02 115.64 114.22 114.32 252,357
10/07/2013 114.72 115.68 114.2788 115.38 217,058
10/04/2013 114.26 116.186 113.9501 115.83 298,531
10/03/2013 115.15 115.15 113.395 114.22 302,438
10/02/2013 115.98 116.115 114.39 115.63 246,683
10/01/2013 115.71 117.36 115.15 116.99 332,064
09/30/2013 115.13 115.93 114.26 115.4 282,909
09/27/2013 114.9 116.16 114.7856 115.67 238,609
09/26/2013 114.96 115.67 114.62 115.65 172,181
09/25/2013 113.91 115.02 113.78 114.6 393,017
09/24/2013 115.35 115.98 113.96 113.99 946,590
09/23/2013 115.92 116.63 115.12 115.57 284,759
09/20/2013 116.5 117.18 115.56 116.4 558,602
09/19/2013 117.5 117.58 116.51 117.11 272,016
09/18/2013 115.34 117.52 114.92 117.05 359,997
09/17/2013 116.14 116.4 115.346 115.75 206,085
09/16/2013 116.06 116.55 115.13 115.85 193,802
09/13/2013 115.33 115.49 114.33 114.59 213,622
09/12/2013 114.85 115.735 114.57 114.71 187,061
09/11/2013 114.95 115.49 114.07 115.21 240,907
09/10/2013 115.02 115.35 114.33 114.78 198,263
09/09/2013 112.88 114.14 112.71 113.98 149,194
09/06/2013 113.12 113.39 111.5 112.48 178,193
09/05/2013 112.5 112.98 111.73 112.38 265,902
09/04/2013 111.78 113.29 111.5 112.97 236,732
09/03/2013 113.26 113.85 111.21 111.56 269,823
08/30/2013 112.97 113.34 112.04 112.56 286,654
08/29/2013 112.97 113.66 112.51 112.75 192,040
08/28/2013 111.46 113.48 111.32 112.94 278,455
08/27/2013 114.65 115.32 113.48 113.49 267,231
08/26/2013 115.71 116.44 115.37 115.47 238,384
08/23/2013 115 116.1 114.53 115.92 214,739
08/22/2013 114.13 115.67 114.13 115.22 170,895
08/21/2013 114.81 115.17 114.09 114.24 201,725
08/20/2013 114.93 115.69 114.25 115.5 188,761
08/19/2013 114.27 115.21 114 114.78 213,204
08/16/2013 114.55 114.96 114.25 114.54 280,180
08/15/2013 116.11 116.67 114.22 114.51 399,819
08/14/2013 116.91 116.91 116.21 116.82 154,661
08/13/2013 117.57 117.57 116.27 117.11 202,613
08/12/2013 116.83 117.9 116.55 117.31 158,007
08/09/2013 117.34 117.73 116.29 117 192,809
08/08/2013 117.3 117.98 116.44 117.69 187,258
08/07/2013 116.91 116.91 115.93 116.47 167,827
08/06/2013 116.96 117.66 116.4701 116.96 235,459
08/05/2013 116.99 117.72 116.2901 117.38 220,648
08/02/2013 116.34 117.24 116.23 117.19 297,485
08/01/2013 116.63 116.95 115.95 116.71 519,193
07/31/2013 116.25 116.5165 115.8 115.94 330,286
07/30/2013 116.25 116.25 115.5 116.1 335,791
07/29/2013 116.65 116.65 115.43 115.49 389,493
07/26/2013 116.81 116.81 115.98 116.77 300,678
07/25/2013 117.25 118.11 116 116.91 395,725
07/24/2013 118.56 118.9225 116.82 117.37 434,003
07/23/2013 118.93 119.27 117.52 118.72 220,845
07/22/2013 119.4 119.59 118.16 118.71 260,402
07/19/2013 117.74 118.12 116.92 117.93 410,951
07/18/2013 116.04 117.91 116.02 117.41 299,969
07/17/2013 116.64 116.98 115.72 115.96 214,859
07/16/2013 117.01 117.02 115.04 115.91 297,632
07/15/2013 117.27 117.86 116.05 116.44 265,035
07/12/2013 116.71 117.32 115.96 117.31 356,218
07/11/2013 115.91 116.72 115.01 116.59 316,812
07/10/2013 114.05 115.39 113.83 115.31 281,244
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?