SRCL

Stericycle, Inc. Historical Stock Prices

$141.34
*  
0.50
0.35%
Get SRCL Alerts
*Delayed - data as of Aug. 28, 2015 14:13 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: 1 Year, From 27-AUG-2014 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:13  141.70  142.41  140.5601  141.34 197,711
08/27/2015 140.15 141.91 139.27 141.84 618,075
08/26/2015 139.05 140.19 136 139.25 787,086
08/25/2015 140.1 140.47 135.63 135.68 908,467
08/24/2015 139.35 141.85 136.89 138.03 1,151,861
08/21/2015 145.66 146.51 143.42 143.43 986,985
08/20/2015 147.51 147.77 146.62 146.62 796,716
08/19/2015 147.54 148.865 147.38 148.26 867,056
08/18/2015 146.8 148.37 146.77 148.25 532,625
08/17/2015 145.5 146.67 144.15 146.62 338,138
08/14/2015 144.7 145.59 144.285 145.53 307,093
08/13/2015 144.52 145.88 144.0711 144.97 368,644
08/12/2015 143.12 145.335 142.88 144.78 439,711
08/11/2015 143.46 144.38 142.63 144.28 378,619
08/10/2015 143.7 144.34 143.07 144.3 436,279
08/07/2015 141.62 143.04 141.385 142.95 405,946
08/06/2015 143.3 143.3 141.02 141.86 349,747
08/05/2015 142.72 143.54 142.01 143.3 515,375
08/04/2015 140.47 142.76 140.07 141.63 555,943
08/03/2015 141.22 141.29 139.8501 140.93 504,882
07/31/2015 140.48 141.45 139.75 140.97 937,872
07/30/2015 139.44 140.68 138.56 140.41 895,731
07/29/2015 135.48 140.54 135.07 140.26 1,673,883
07/28/2015 132.84 134.87 132.43 134.61 1,342,586
07/27/2015 132.35 132.85 131.86 132.33 811,649
07/24/2015 132.12 134.16 130.9 132.92 1,641,137
07/23/2015 133.12 134.075 132.5 132.63 783,685
07/22/2015 134.52 135.24 133.1 133.24 730,137
07/21/2015 135.13 135.64 133.37 133.42 460,931
07/20/2015 136.76 137 134.99 135.18 834,098
07/17/2015 138.92 139.71 136.35 136.42 877,574
07/16/2015 139.56 140.71 137.95 138.92 1,294,456
07/15/2015 135.48 135.85 134.45 134.56 578,043
07/14/2015 135.61 135.6899 134.88 135.16 445,948
07/13/2015 135.58 136.12 134.91 135.52 229,041
07/10/2015 135.07 135.41 134.06 134.77 236,004
07/09/2015 135.07 135.25 133.46 133.85 407,878
07/08/2015 135.94 136.21 133.62 133.79 612,358
07/07/2015 137.14 137.36 135.129 136.35 369,993
07/06/2015 133.53 137.53 133.11 136.93 699,148
07/02/2015 135.05 135.1 134.3 134.64 281,652
07/01/2015 134.89 135 134.11 134.855 315,282
06/30/2015 134.6 134.86 133.19 133.91 506,545
06/29/2015 134.92 135.3 133.11 133.27 451,023
06/26/2015 135.77 136.04 135 135.73 315,047
06/25/2015 135.71 136.1 134.98 135.01 547,856
06/24/2015 137.25 137.56 135.69 135.71 366,313
06/23/2015 137.97 138.03 136.843 137.39 307,163
06/22/2015 137.51 138.12 136.97 137.52 193,982
06/19/2015 137.56 137.81 136.41 137.09 467,141
06/18/2015 136.29 138.32 136.065 137.475 305,172
06/17/2015 135.12 136.01 134.92 135.61 368,682
06/16/2015 134.3 135.59 134.075 135.46 346,521
06/15/2015 135.2 135.2 133.87 134.75 409,045
06/12/2015 136.69 136.911 135.46 135.82 275,838
06/11/2015 136.63 137.59 136.4 137.09 372,144
06/10/2015 135.38 136.99 135.18 136.61 393,739
06/09/2015 135.98 136.4 135.12 135.34 480,183
06/08/2015 136.13 136.81 135.92 136.4 285,915
06/05/2015 135.41 136.87 135.2 136.4 332,297
06/04/2015 137.53 137.74 136.63 136.715 313,939
06/03/2015 137.42 137.87 136.9955 137.53 295,814
06/02/2015 137.15 137.5 136.39 136.88 284,157
06/01/2015 137.37 138.08 136.41 137.58 288,115
05/29/2015 138.25 138.65 136.99 137.3 494,320
05/28/2015 138.18 138.38 137.71 138.17 313,428
05/27/2015 137.89 138.53 137.4201 138.45 215,006
05/26/2015 137.59 138 136.68 137.36 333,678
05/22/2015 138.61 139.22 137.91 138.24 277,939
05/21/2015 137.5 138.61 137.5 138.25 325,154
05/20/2015 138.67 138.75 137.39 137.8 315,123
05/19/2015 138.41 138.91 137.89 138.46 263,732
05/18/2015 136.36 138.75 136.36 138.2 693,002
05/15/2015 137.02 137.77 136.18 136.8 473,185
05/14/2015 135.47 136.82 135.04 136.71 357,763
05/13/2015 134.5 135.355 133.93 134.42 496,525
05/12/2015 132.8 134.54 132.53 134.34 333,050
05/11/2015 133.81 134.8 133.48 133.57 360,682
05/08/2015 134 135.279 132.79 134.01 288,056
05/07/2015 132.74 133.34 132.35 133.1 372,396
05/06/2015 133.08 133.3537 132.152 132.8 392,768
05/05/2015 134.91 135.33 132.64 132.76 606,900
05/04/2015 134.93 136.17 134.58 135.24 397,236
05/01/2015 133.87 134.55 133.38 134.18 628,109
04/30/2015 133.28 134.85 133.016 133.43 586,828
04/29/2015 134.5 135.341 133.31 134.065 642,002
04/28/2015 134.31 135.96 134.31 135.29 587,064
04/27/2015 137.5 138.99 134.94 135.06 642,476
04/24/2015 133.33 138.11 131 136.94 1,313,324
04/23/2015 138.85 141.01 138.85 140.5 382,733
04/22/2015 140.28 140.94 138.71 139.66 302,175
04/21/2015 139.62 139.856 138.865 139.38 258,113
04/20/2015 138.33 139.93 138.33 138.92 231,756
04/17/2015 139.71 140.24 137.5 138.06 522,323
04/16/2015 141.07 141.07 139.88 140.83 244,254
04/15/2015 141.2 141.72 140.85 141.19 189,775
04/14/2015 140.92 141.65 139.9 140.81 243,449
04/13/2015 141.63 142.69 141.12 141.56 293,831
04/10/2015 141.64 142.68 141 141.93 359,125
04/09/2015 140.76 141.58 140.21 141.54 415,125
04/08/2015 139.92 141.7 139.8073 140.66 299,436
04/07/2015 141.2 141.2 139.9 139.915 283,987
04/06/2015 139.47 141.35 139 141.29 387,357
04/02/2015 139.04 140.42 138.56 140.14 337,102
04/01/2015 139.73 139.98 138.36 138.8 426,805
03/31/2015 140.72 141.44 140.29 140.43 383,513
03/30/2015 139.34 141.25 139 140.86 283,016
03/27/2015 138.09 139.52 137.52 138.96 313,017
03/26/2015 138.03 138.79 137.33 138.285 366,760
03/25/2015 140.71 140.71 138.52 138.6 622,729
03/24/2015 140.24 140.85 139.26 140.335 306,886
03/23/2015 139.93 141.32 139.18 140.525 422,556
03/20/2015 140.45 141 139.53 139.79 611,958
03/19/2015 140.51 140.9 139.64 140 368,773
03/18/2015 138.5 140.9527 138.01 140.51 332,413
03/17/2015 138.05 139.15 137.77 138.81 298,965
03/16/2015 136.83 138.83 136.83 138.68 350,510
03/13/2015 137.26 137.26 135.61 136.41 358,034
03/12/2015 136.51 137.03 135.85 136.88 254,489
03/11/2015 135.98 136.3 135.02 135.67 392,467
03/10/2015 135.27 137.04 135.27 136.06 532,216
03/09/2015 136.88 137.56 136.38 137.54 432,071
03/06/2015 136.63 136.63 134.75 136.19 633,550
03/05/2015 135.37 136.45 134.75 136.285 324,249
03/04/2015 134.98 135.82 134.75 135.11 530,942
03/03/2015 132.01 136.53 132.01 136.295 380,785
03/02/2015 135.37 137.19 135.03 137.145 525,057
02/27/2015 134.85 135.65 134.05 134.97 370,072
02/26/2015 135.31 135.33 134.34 135 283,171
02/25/2015 134.77 135.69 134.34 135.4 275,104
02/24/2015 134.25 135.085 134.04 134.57 293,569
02/23/2015 134.74 136 134.2301 134.86 345,659
02/20/2015 133.87 134.62 132.85 134.61 595,841
02/19/2015 134.79 135.23 133.02 134.09 503,892
02/18/2015 131.67 135.34 131.02 134.65 521,072
02/17/2015 131.04 133.322 130.72 131.91 566,149
02/13/2015 132.39 132.39 130.72 131.07 494,441
02/12/2015 131.97 132.32 131.47 131.805 447,974
02/11/2015 131.54 131.92 130.48 131.59 389,538
02/10/2015 130.9 131.88 130.63 131.47 461,475
02/09/2015 129.67 131.97 129.67 130.83 541,081
02/06/2015 134.88 134.88 129.58 130.19 809,123
02/05/2015 133.14 135.165 129.76 134.97 484,041
02/04/2015 133.31 134.48 132.87 133.34 478,672
02/03/2015 132.65 133.61 132.05 133.49 539,340
02/02/2015 133.71 133.71 130.38 131.98 474,655
01/30/2015 132.29 133.17 131.01 131.29 501,751
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
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?