Quantcast
SRCL

Stericycle, Inc. Common Stock Historical Stock Prices

$48.41
*  
0.65
1.32%
Get SRCL Alerts
*Delayed - data as of Mar. 20, 2019 12:01 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

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.
12:01 49.05 49.10 48.39 48.41 103,278
03/19/2019 49.25 49.63 48.82 49.06 490,872
03/18/2019 49.35 49.5 48.775 49.25 668,664
03/15/2019 49.13 49.43 48.57 49.36 1,880,305
03/14/2019 49.3 49.46 48.96 49.2 605,323
03/13/2019 48.76 49.3 48.64 49.28 1,154,933
03/12/2019 48.02 48.65 47.61 48.59 615,243
03/11/2019 47.95 48.66 47.74 48 1,065,815
03/08/2019 47.25 48.045 46.51 47.94 788,982
03/07/2019 47.64 47.68 46.34 47.65 1,974,498
03/06/2019 48.75 48.875 47.29 47.67 1,189,023
03/05/2019 50.28 50.28 48.61 48.81 1,752,063
03/04/2019 51.76 51.95 49.86 50.13 1,594,770
03/01/2019 49.98 51.96 48.11 51.63 4,044,842
02/28/2019 44.74 45.01 44.17 44.58 1,546,369
02/27/2019 44.69 45.24 44.51 44.95 905,445
02/26/2019 45.29 45.71 44.53 44.53 1,095,787
02/25/2019 45.64 46.03 45.14 45.24 867,290
02/22/2019 45.21 45.75 44.98 45.42 771,470
02/21/2019 45.73 45.99 44.83 45.05 882,183
02/20/2019 45.28 45.995 45.02 45.84 880,138
02/19/2019 45.51 45.69 45.145 45.2 791,242
02/15/2019 45.15 45.95 45.13 45.56 928,858
02/14/2019 44.71 45.44 44.7 45.03 873,782
02/13/2019 45.43 45.7 44.65 44.96 791,338
02/12/2019 44.89 45.71 44.38 45.54 650,603
02/11/2019 45.1 45.26 44.475 44.58 554,047
02/08/2019 44.22 45.01 43.5 44.98 880,542
02/07/2019 44.73 45.09 43.85 44.27 745,246
02/06/2019 44.82 45.29 44.71 45.05 776,716
02/05/2019 44.89 45.2 43.76 45 854,257
02/04/2019 44.02 44.74 43.86 44.74 596,024
02/01/2019 44.05 44.13 43.5 44.01 780,959
01/31/2019 44.33 44.45 43.84 44.08 811,589
01/30/2019 43.87 44.3394 43.47 44.23 1,112,940
01/29/2019 43.3 43.82 43.09 43.61 766,434
01/28/2019 43.1 43.64 42.84 43.27 1,095,402
01/25/2019 43.29 43.85 43.16 43.49 1,024,072
01/24/2019 42.76 44.1 42.62 43.22 2,124,817
01/23/2019 42.07 42.84 41.9146 42.78 3,403,201
01/22/2019 41.63 42.31 41.63 42.04 2,180,199
01/18/2019 41.08 42.05 40.94 41.77 979,086
01/17/2019 40.54 41.37 40.48 40.94 931,225
01/16/2019 40.18 40.785 40.17 40.55 685,043
01/15/2019 39.94 40.36 39.6 40.15 631,412
01/14/2019 39.32 40.105 38.98 39.82 659,278
01/11/2019 39.3 39.75 38.92 39.54 662,380
01/10/2019 38.77 39.47 38.49 39.45 774,339
01/09/2019 38.56 39 38.36 38.77 466,881
01/08/2019 38.17 38.39 37.39 38.36 1,161,871
01/07/2019 37.64 38.605 37.36 38.1 897,962
01/04/2019 37.42 38.05 37.13 37.55 1,594,903
01/03/2019 36.59 37.6 36.41 37.17 1,469,434
01/02/2019 36.16 37.02 35.84 36.87 1,299,080
12/31/2018 36.67 37 36.23 36.69 976,919
12/28/2018 36.79 37.12 36.21 36.6 935,305
12/27/2018 35.93 36.72 35.33 36.72 1,222,596
12/26/2018 35.41 36.37 34.36 36.36 1,144,202
12/24/2018 36.39 36.62 35.19 35.19 697,229
12/21/2018 38.16 38.58 36.34 36.8 2,633,182
12/20/2018 38.66 39.01 37.32 37.86 2,440,886
12/19/2018 38.74 39.8 38.4458 38.66 1,483,797
*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?

Smart Portfolio