Free Trial

Stericycle (SRCL) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free SRCL Stock Alerts
$46.18
+1.38 (+3.08%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Stericycle Stock Price Performance

5 Day
Performance
-1.21%
1 Month
Performance
-10.59%
3 Month
Performance
-6.00%
6 Month
Performance
+8.34%
Year-To-Date
Performance
-7.69%
1 Year
Performance
+4.19%
Receive SRCL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Stericycle and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
The asset beating inflation by 4x
"Trump Loophole" Beats Inflation? Inflation has been out of control for years. Forcing you to work longer and harder for more money that is worth less. By using the "Trump Loophole", you can use a special retirement account to buy gold — and other precious metals — without taxes or penalties.
That's why we have released our Free Precious Metals Investment Guide that explains all the details

SRCL Stock Chart for Friday, May, 3, 2024

SRCL Chart by TradingView

Stericycle Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2024$44.30$44.80
+1.13%		$45.14$43.99447,424 shs$4.16 billion
05/01/2024$44.73$44.30
-0.96%		$45.42$44.18700,875 shs$4.11 billion
04/30/2024$45.42$44.73
-1.52%		$45.86$44.71586,120 shs$4.15 billion
04/29/2024$46.31$45.42
-1.92%		$46.74$45.31773,317 shs$4.21 billion
04/26/2024$46.51$46.31
-0.43%		$46.82$45.78802,019 shs$4.30 billion
04/25/2024$49.87$46.51
-6.74%		$49.05$46.301.15 million shs$4.32 billion
04/24/2024$50.33$49.87
-0.91%		$50.92$49.72656,388 shs$4.63 billion
04/23/2024$50.94$50.33
-1.20%		$51.55$50.24528,642 shs$4.67 billion
04/22/2024$49.91$50.94
+2.06%		$51.17$49.90514,819 shs$4.73 billion
04/19/2024$48.87$49.91
+2.13%		$49.91$48.81444,564 shs$4.63 billion
04/18/2024$48.70$48.87
+0.35%		$49.31$48.47345,762 shs$4.53 billion
04/17/2024$48.92$48.70
-0.45%		$49.24$48.37419,609 shs$4.52 billion
04/16/2024$49.30$48.92
-0.77%		$49.44$48.61447,413 shs$4.54 billion
04/15/2024$49.26$49.30
+0.08%		$49.77$48.97366,278 shs$4.57 billion
04/12/2024$49.98$49.26
-1.44%		$49.81$49.07277,614 shs$4.57 billion
04/11/2024$50.14$49.98
-0.32%		$50.46$49.77362,350 shs$4.64 billion
04/10/2024$51.52$50.14
-2.68%		$50.79$50.12354,603 shs$4.65 billion
04/09/2024$51.71$51.52
-0.37%		$52.11$51.35309,263 shs$4.77 billion
04/08/2024$51.80$51.71
-0.17%		$52.05$51.52346,980 shs$4.79 billion
04/05/2024$51.93$51.80
-0.25%		$52.47$51.59299,042 shs$4.80 billion
04/04/2024$51.17$51.93
+1.49%		$52.13$51.20554,888 shs$4.81 billion
04/03/2024$51.25$51.17
-0.16%		$51.94$51.11268,387 shs$4.74 billion
04/02/2024$52.02$51.25
-1.48%		$51.85$50.96306,639 shs$4.74 billion
04/01/2024$52.75$52.02
-1.38%		$52.75$51.91335,101 shs$4.82 billion
03/29/2024$52.75$52.75$53.21$52.71315,375 shs$4.88 billion
03/28/2024$53.10$52.75
-0.66%		$53.20$52.71315,375 shs$4.88 billion
03/27/2024$52.75$53.10
+0.66%		$53.24$52.73434,960 shs$4.92 billion
03/26/2024$52.74$52.75
+0.02%		$53.07$52.54340,678 shs$4.88 billion
03/25/2024$52.39$52.74
+0.67%		$52.82$51.98701,394 shs$4.88 billion
03/22/2024$52.87$52.39
-0.91%		$53.40$52.10449,589 shs$4.85 billion
03/21/2024$52.69$52.87
+0.34%		$53.25$52.36599,631 shs$4.89 billion
03/20/2024$53.34$52.69
-1.22%		$53.41$52.56600,025 shs$4.88 billion
03/19/2024$53.21$53.34
+0.24%		$53.78$53.20392,279 shs$4.94 billion
03/18/2024$52.30$53.21
+1.74%		$53.39$52.20500,619 shs$4.93 billion
03/15/2024$52.00$52.30
+0.58%		$52.74$51.75941,236 shs$4.84 billion
03/14/2024$52.96$52.00
-1.81%		$52.92$51.51364,463 shs$4.81 billion
03/13/2024$52.35$52.96
+1.17%		$53.33$52.50707,085 shs$4.90 billion
03/12/2024$51.98$52.35
+0.71%		$53.00$51.12662,612 shs$4.85 billion
03/11/2024$52.20$51.98
-0.42%		$52.14$51.03429,045 shs$4.81 billion
03/08/2024$52.60$52.20
-0.76%		$53.05$52.08538,689 shs$4.83 billion
Have You Seen Elon’s New A.I. Device? (Picture Inside) (Ad)

A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...

This strange new device to protect us against that A.I. threat...
03/07/2024$52.90$52.60
-0.57%		$53.26$52.49443,947 shs$4.87 billion
03/06/2024$52.77$52.90
+0.25%		$53.69$52.82496,013 shs$4.90 billion
03/05/2024$53.52$52.77
-1.40%		$53.37$52.48732,515 shs$4.88 billion
03/04/2024$53.77$53.52
-0.46%		$54.04$53.40554,347 shs$4.95 billion
03/01/2024$54.39$53.77
-1.14%		$54.32$53.49625,458 shs$4.97 billion
02/29/2024$55.65$54.39
-2.26%		$57.06$54.21874,486 shs$5.03 billion
02/28/2024$50.62$55.65
+9.94%		$56.67$52.251.38 million shs$5.15 billion
02/27/2024$50.93$50.62
-0.61%		$51.19$49.97795,985 shs$4.68 billion
02/26/2024$50.40$50.93
+1.05%		$51.25$50.11555,833 shs$4.71 billion
02/23/2024$50.08$50.40
+0.64%		$50.82$49.64473,798 shs$4.66 billion
02/22/2024$48.59$50.08
+3.07%		$50.17$48.64575,141 shs$4.63 billion
02/21/2024$48.93$48.59
-0.69%		$48.96$48.01552,373 shs$4.50 billion
02/20/2024$49.69$48.93
-1.53%		$49.83$48.76488,651 shs$4.53 billion
02/19/2024$49.69$49.69$50.57$49.60282,900 shs$4.60 billion
02/16/2024$50.52$49.69
-1.64%		$50.57$49.60282,959 shs$4.60 billion
02/15/2024$49.16$50.52
+2.77%		$50.82$48.79460,574 shs$4.55 billion
02/14/2024$48.46$49.16
+1.44%		$49.46$48.42387,303 shs$4.55 billion
02/13/2024$49.16$48.46
-1.42%		$49.34$48.18402,598 shs$4.48 billion
02/12/2024$48.73$49.16
+0.88%		$49.29$48.67291,808 shs$4.55 billion
02/09/2024$48.30$48.73
+0.89%		$48.79$47.94228,406 shs$4.51 billion
02/08/2024$47.89$48.30
+0.86%		$48.69$47.90258,362 shs$4.47 billion
02/07/2024$48.50$47.89
-1.26%		$48.74$47.73279,004 shs$4.43 billion
02/06/2024$47.67$48.50
+1.74%		$48.53$47.34355,494 shs$4.49 billion
02/05/2024$48.67$47.67
-2.05%		$48.16$47.44286,562 shs$4.41 billion
02/02/2024$48.59$48.67
+0.16%		$49.06$47.88212,546 shs$4.50 billion

Related Companies:
This page (NASDAQ:SRCL) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Urgent Nvidia Warning
Altimetry
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
The Gold Grab of the Century
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
READ THIS – If You Missed Out On The AI Boom
Banyan Hill Publishing
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits