Get the Stockscreener App
0.00
100.00%
-61.98
Stericycle Inc Stock (SRCL) Price History
The historical daily chart and data for Stericycle Inc stock (SRCL), show that the latest closing stock price as of December 31, 1969, is $0.00.
- Stericycle Inc all-time high stock price is $151.57, occurred on October 20, 2015.
- The lowest Stericycle Inc stock price recorded was $34.36 on December 26, 2018. Since then, Stericycle Inc's stock price has risen over -100.00% to $0.00 now.
- The 52-week high stock price for SRCL is $61.99, representing a increase from the current share price, occurred on November 01, 2024.
- The 52-week low stock price for SRCL is $40.47, indicating a decrease from the current share price, occurred on November 06, 2023.
- The closing price of Stericycle Inc (SRCL) stock in the beginning of 2023 was $59.60. The stock closed the year at $49.89, a loss of over -16.29% for the year.
The table below shows more information about SRCL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 31, 1969 | $0.00 | $0.00 | $0.00 | 0.00 | -100.00% |
| Nov 01, 2024 | $61.99 | $61.94 | $0.05 | 5,103,267.0 | +0.83% |
| Oct 31, 2024 | $61.49 | $61.35 | $0.14 | 828,660.0 | +0.00% |
| Oct 30, 2024 | $61.48 | $61.01 | $0.47 | 1,538,482.0 | +0.72% |
| Oct 29, 2024 | $61.11 | $60.91 | $0.20 | 1,087,911.0 | +0.25% |
| Oct 28, 2024 | $60.94 | $60.87 | $0.075 | 254,623.0 | -0.05% |
| Oct 25, 2024 | $60.93 | $60.83 | $0.10 | 465,037.0 | +0.07% |
| Oct 24, 2024 | $60.99 | $60.83 | $0.16 | 483,841.0 | -0.05% |
| Oct 23, 2024 | $60.98 | $60.88 | $0.105 | 368,424.0 | -0.10% |
| Oct 22, 2024 | $61.01 | $60.83 | $0.18 | 824,401.0 | +0.16% |
| Oct 21, 2024 | $60.90 | $60.81 | $0.09 | 548,288.0 | -0.07% |
| Oct 18, 2024 | $60.92 | $60.86 | $0.06 | 388,826.0 | +0.02% |
| Oct 17, 2024 | $61.03 | $60.86 | $0.17 | 459,960.0 | +0.02% |
| Oct 16, 2024 | $60.95 | $60.81 | $0.14 | 644,795.0 | -0.02% |
| Oct 15, 2024 | $60.92 | $60.81 | $0.11 | 454,085.0 | +0.07% |
| Oct 14, 2024 | $60.86 | $60.74 | $0.115 | 834,044.0 | +0.07% |
| Oct 11, 2024 | $61.03 | $60.71 | $0.32 | 1,608,200.0 | -0.18% |
| Oct 10, 2024 | $61.00 | $60.80 | $0.195 | 1,151,800.0 | +0.05% |
| Oct 09, 2024 | $60.91 | $60.87 | $0.04 | 788,626.0 | +0.05% |
| Oct 08, 2024 | $61.00 | $60.86 | $0.14 | 1,043,494.0 | -0.08% |
Stericycle Inc Stock (SRCL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Stericycle Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SRCL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Stericycle Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Stericycle Inc Stock (SRCL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 1969 | $0.00 | $0.00 | $0.00 | 0.00 | -100.00% |
| Nov, 2024 | $61.99 | $61.94 | $0.05 | 5,103,267.0 | +0.83% |
| Oct, 2024 | $61.49 | $60.71 | $0.78 | 18,709,396.0 | +0.77% |
| Sep, 2024 | $61.77 | $58.88 | $2.90 | 47,828,885.0 | +2.94% |
| Aug, 2024 | $59.29 | $58.00 | $1.29 | 21,955,755.0 | +1.21% |
| Jul, 2024 | $58.93 | $57.48 | $1.45 | 23,325,755.0 | +0.72% |
| Jun, 2024 | $59.45 | $57.20 | $2.25 | 69,618,792.0 | +12.79% |
| May, 2024 | $54.33 | $43.99 | $10.34 | 12,250,913.0 | +15.22% |
| Apr, 2024 | $52.75 | $44.71 | $8.04 | 10,239,817.0 | -15.20% |
| Mar, 2024 | $54.31 | $51.02 | $3.29 | 10,829,857.0 | -3.02% |
| Feb, 2024 | $57.06 | $47.34 | $9.72 | 9,483,415.0 | +13.31% |
| Jan, 2024 | $49.95 | $46.92 | $3.03 | 8,426,937.0 | -3.15% |
Stericycle Inc Stock (SRCL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $51.06 | $46.57 | $4.49 | 9,910,704.0 | +5.51% |
| Nov, 2023 | $47.02 | $37.78 | $9.24 | 9,556,801.0 | +13.89% |
| Oct, 2023 | $44.70 | $39.06 | $5.64 | 11,440,492.0 | -7.76% |
| Sep, 2023 | $47.20 | $43.05 | $4.15 | 13,554,359.0 | +1.13% |
| Aug, 2023 | $46.47 | $41.77 | $4.70 | 8,621,283.0 | +4.05% |
| Jul, 2023 | $47.14 | $41.26 | $5.88 | 9,344,790.0 | -8.51% |
| Jun, 2023 | $47.48 | $41.88 | $5.60 | 9,603,273.0 | +10.18% |
| May, 2023 | $46.15 | $41.80 | $4.35 | 6,820,668.0 | -7.67% |
| Apr, 2023 | $46.51 | $41.41 | $5.10 | 8,087,185.0 | +4.68% |
| Mar, 2023 | $48.12 | $40.37 | $7.75 | 12,138,781.0 | -8.54% |
| Feb, 2023 | $56.12 | $47.28 | $8.84 | 8,196,302.0 | -11.39% |
| Jan, 2023 | $54.13 | $49.61 | $4.52 | 4,816,035.0 | +7.86% |
Stericycle Inc Stock (SRCL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $54.14 | $48.36 | $5.78 | 7,676,979.0 | -4.30% |
| Nov, 2022 | $52.91 | $42.40 | $10.51 | 9,129,746.0 | +16.94% |
| Oct, 2022 | $44.98 | $39.63 | $5.35 | 12,759,559.0 | +5.87% |
| Sep, 2022 | $52.51 | $42.01 | $10.50 | 7,703,575.0 | -15.93% |
| Aug, 2022 | $55.31 | $46.04 | $9.27 | 9,627,517.0 | +6.87% |
| Jul, 2022 | $47.45 | $42.58 | $4.87 | 5,476,631.0 | +6.89% |
| Jun, 2022 | $50.89 | $40.35 | $10.54 | 10,846,621.0 | -13.25% |
| May, 2022 | $51.09 | $44.04 | $7.05 | 8,966,606.0 | +0.72% |
| Apr, 2022 | $59.68 | $48.19 | $11.49 | 9,843,844.0 | -14.82% |
| Mar, 2022 | $59.89 | $53.76 | $6.13 | 15,053,790.0 | +0.96% |
| Feb, 2022 | $60.35 | $53.25 | $7.10 | 7,921,826.0 | -0.65% |
| Jan, 2022 | $61.27 | $54.99 | $6.27 | 5,950,627.0 | -1.51% |
2.38%
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):