STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Robinhood gets new legal threat from SEC as crypto crackdown continues

Stericycle, Inc. (SRCL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

47.15

+0.97

(+2.10%)

As of 01:37PM EDT. Market open.

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	46.73	47.18	46.64	47.15	47.15	160,115
May 03, 2024	-	-	-	-	-	-
May 02, 2024	44.65	45.14	43.99	44.80	44.80	447,400
May 01, 2024	44.69	45.42	44.18	44.30	44.30	700,900
Apr 30, 2024	45.40	45.86	44.71	44.73	44.73	586,100
Apr 29, 2024	46.30	46.74	45.31	45.42	45.42	773,300
Apr 26, 2024	46.75	46.82	45.78	46.31	46.31	802,000
Apr 25, 2024	47.91	49.05	46.30	46.51	46.51	1,151,700
Apr 24, 2024	50.48	50.92	49.72	49.87	49.87	656,400
Apr 23, 2024	50.85	51.55	50.24	50.33	50.33	528,800
Apr 22, 2024	50.18	51.17	49.90	50.94	50.94	514,800
Apr 19, 2024	48.81	49.91	48.81	49.91	49.91	444,600
Apr 18, 2024	48.79	49.31	48.47	48.87	48.87	345,800
Apr 17, 2024	49.24	49.24	48.37	48.70	48.70	419,600
Apr 16, 2024	49.25	49.44	48.61	48.92	48.92	447,400
Apr 15, 2024	49.51	49.77	48.97	49.30	49.30	366,300
Apr 12, 2024	49.68	49.81	49.07	49.26	49.26	277,600
Apr 11, 2024	50.46	50.46	49.77	49.98	49.98	362,400
Apr 10, 2024	50.77	50.79	50.12	50.14	50.14	354,600
Apr 09, 2024	51.76	52.11	51.30	51.52	51.52	309,300
Apr 08, 2024	51.96	52.05	51.52	51.71	51.71	347,000
Apr 05, 2024	51.95	52.47	51.59	51.80	51.80	299,000
Apr 04, 2024	51.67	52.13	51.20	51.93	51.93	554,900
Apr 03, 2024	51.11	51.94	51.11	51.17	51.17	268,400
Apr 02, 2024	51.85	51.85	50.96	51.25	51.25	306,600
Apr 01, 2024	52.75	52.75	51.91	52.02	52.02	335,100
Mar 28, 2024	52.94	53.21	52.71	52.75	52.75	315,400
Mar 27, 2024	53.00	53.24	52.73	53.10	53.10	435,000
Mar 26, 2024	52.85	53.07	52.54	52.75	52.75	340,700
Mar 25, 2024	52.74	52.82	51.98	52.74	52.74	701,400
Mar 22, 2024	52.99	53.40	52.10	52.39	52.39	449,600
Mar 21, 2024	52.88	53.25	52.36	52.87	52.87	599,600
Mar 20, 2024	53.37	53.41	52.56	52.69	52.69	600,000
Mar 19, 2024	53.20	53.78	53.20	53.34	53.34	392,300
Mar 18, 2024	52.22	53.39	52.20	53.21	53.21	500,600
Mar 15, 2024	51.75	52.74	51.75	52.30	52.30	941,200
Mar 14, 2024	52.92	52.92	51.51	52.00	52.00	364,500
Mar 13, 2024	52.50	53.33	52.50	52.96	52.96	707,100
Mar 12, 2024	52.00	53.00	51.12	52.35	52.35	662,600
Mar 11, 2024	51.93	52.16	51.03	51.98	51.98	429,000
Mar 08, 2024	52.65	53.05	52.08	52.20	52.20	538,700
Mar 07, 2024	53.19	53.26	52.49	52.60	52.60	443,900
Mar 06, 2024	53.22	53.69	52.82	52.90	52.90	496,000
Mar 05, 2024	53.37	53.37	52.48	52.77	52.77	732,500
Mar 04, 2024	54.04	54.04	53.41	53.52	53.52	554,300
Mar 01, 2024	54.26	54.32	53.49	53.77	53.77	625,500
Feb 29, 2024	57.06	57.06	54.21	54.39	54.39	874,500
Feb 28, 2024	52.56	56.67	52.25	55.65	55.65	1,379,100
Feb 27, 2024	51.19	51.19	49.96	50.62	50.62	796,000
Feb 26, 2024	50.11	51.25	50.11	50.93	50.93	555,800
Feb 23, 2024	49.91	50.82	49.64	50.40	50.40	473,800
Feb 22, 2024	48.64	50.18	48.64	50.08	50.08	575,100
Feb 21, 2024	48.96	48.98	48.00	48.59	48.59	552,400
Feb 20, 2024	49.26	49.83	48.76	48.93	48.93	488,700
Feb 16, 2024	50.16	50.57	49.60	49.69	49.69	283,000
Feb 15, 2024	49.55	50.82	48.80	50.52	50.52	460,600
Feb 14, 2024	48.95	49.47	48.42	49.16	49.16	387,300
Feb 13, 2024	48.32	49.34	48.18	48.46	48.46	402,600
Feb 12, 2024	48.67	49.29	48.67	49.16	49.16	291,800
Feb 09, 2024	48.52	48.79	47.94	48.73	48.73	228,400
Feb 08, 2024	47.99	48.69	47.90	48.30	48.30	258,400
Feb 07, 2024	48.72	48.74	47.73	47.89	47.89	279,000
Feb 06, 2024	47.82	48.53	47.34	48.50	48.50	355,500
Feb 05, 2024	48.16	48.16	47.44	47.67	47.67	286,600
Feb 02, 2024	48.09	49.06	47.88	48.67	48.67	212,600
Feb 01, 2024	48.12	48.77	47.67	48.59	48.59	342,400
Jan 31, 2024	49.33	49.40	47.98	48.00	48.00	304,100
Jan 30, 2024	49.62	49.82	49.17	49.31	49.31	235,600
Jan 29, 2024	49.04	49.87	48.50	49.83	49.83	447,300
Jan 26, 2024	48.55	49.72	48.52	49.28	49.28	371,900
Jan 25, 2024	49.10	49.12	48.10	48.23	48.23	316,200
Jan 24, 2024	49.86	49.95	48.68	48.70	48.70	417,200
Jan 23, 2024	49.74	49.95	49.35	49.65	49.65	661,800
Jan 22, 2024	49.07	49.52	48.87	49.40	49.40	544,400
Jan 19, 2024	47.80	48.60	47.44	48.53	48.53	406,600
Jan 18, 2024	47.35	47.86	46.95	47.71	47.71	442,000
Jan 17, 2024	47.41	47.94	46.92	47.21	47.21	360,700
Jan 16, 2024	48.00	48.06	47.60	47.87	47.87	450,800
Jan 12, 2024	49.40	49.95	48.06	48.47	48.47	356,400
Jan 11, 2024	49.00	49.43	48.56	48.96	48.96	364,200
Jan 10, 2024	48.01	49.26	48.01	49.21	49.21	438,900
Jan 09, 2024	47.55	48.42	47.42	47.95	47.95	261,400
Jan 08, 2024	47.55	48.16	47.50	48.14	48.14	316,700
Jan 05, 2024	47.53	48.20	47.06	47.70	47.70	384,600
Jan 04, 2024	47.88	47.95	47.44	47.75	47.75	366,500
Jan 03, 2024	48.36	48.70	47.80	47.94	47.94	609,400
Jan 02, 2024	49.39	49.67	49.13	49.18	49.18	370,500
Dec 29, 2023	49.67	49.97	49.45	49.56	49.56	239,700
Dec 28, 2023	49.61	49.94	49.53	49.80	49.80	258,600
Dec 27, 2023	50.30	50.77	49.35	49.85	49.85	341,200
Dec 26, 2023	50.50	50.68	50.20	50.32	50.32	259,700
Dec 22, 2023	50.40	50.77	50.16	50.45	50.45	321,200
Dec 21, 2023	49.81	51.06	49.24	50.28	50.28	353,700
Dec 20, 2023	49.75	51.00	48.80	49.66	49.66	556,200
Dec 19, 2023	49.63	50.06	49.25	49.83	49.83	451,300
Dec 18, 2023	49.97	49.97	48.72	49.53	49.53	394,100
Dec 15, 2023	50.11	50.71	49.52	49.90	49.90	1,052,300
Dec 14, 2023	49.29	50.68	49.10	50.11	50.11	752,100
Dec 13, 2023	47.58	48.78	47.10	48.75	48.75	652,200
Dec 12, 2023	49.59	49.59	47.52	47.70	47.70	729,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,207.89+260.48(+1.19%)

S&P 5005,162.15+34.36(+0.67%)

DOW38,798.80+123.12(+0.32%)

CAD/USD0.7320+0.0012(+0.16%)

CRUDE OIL78.25+0.14(+0.18%)

Bitcoin CAD86,277.25-1,680.48(-1.91%)

STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Stericycle, Inc. (SRCL)

S&P/TSX
22,207.89
+260.48(+1.19%)

S&P 500
5,162.15
+34.36(+0.67%)

DOW
38,798.80
+123.12(+0.32%)

CAD/USD
0.7320
+0.0012(+0.16%)

CRUDE OIL
78.25
+0.14(+0.18%)

Bitcoin CAD
86,277.25
-1,680.48(-1.91%)