SRCL

Historical Stock Prices

$133.27
*  
0.16
0.12%
Get SRCL Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
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
10/28/2014 123.19 124.13 122.64 124.05 418,570
10/27/2014 122.32 123.33 122.3 123.14 560,668
10/24/2014 124.12 124.36 121.96 123.05 546,655
10/23/2014 123.62 124.27 123.06 123.8 580,622
10/22/2014 122.32 123.56 121.77 122.59 667,475
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
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
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
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?