58.50
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 July 26, 2024, is $58.50.
- 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 70.26% to $58.50 now.
- The 52-week high stock price for SRCL is $59.45, representing a 1.62% increase from the current share price, occurred on June 03, 2024.
- The 52-week low stock price for SRCL is $37.78, indicating a -35.42% decrease from the current share price, occurred on November 02, 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 |
---|---|---|---|---|---|
Jul 26, 2024 | $58.62 | $58.40 | $0.22 | 1,381,324.0 | +0.17% |
Jul 25, 2024 | $58.77 | $58.31 | $0.46 | 1,193,226.0 | -0.17% |
Jul 24, 2024 | $58.65 | $58.41 | $0.24 | 1,087,723.0 | -0.26% |
Jul 23, 2024 | $58.80 | $58.55 | $0.255 | 809,273.0 | -0.02% |
Jul 22, 2024 | $58.70 | $58.42 | $0.28 | 901,727.0 | +0.24% |
Jul 19, 2024 | $58.54 | $58.27 | $0.27 | 956,298.0 | +0.29% |
Jul 18, 2024 | $58.50 | $58.09 | $0.41 | 1,286,976.0 | +0.45% |
Jul 17, 2024 | $58.27 | $57.95 | $0.325 | 1,029,234.0 | -0.07% |
Jul 16, 2024 | $58.50 | $58.00 | $0.50 | 1,203,782.0 | -0.03% |
Jul 15, 2024 | $58.32 | $58.11 | $0.21 | 1,024,779.0 | -0.21% |
Jul 12, 2024 | $58.48 | $58.21 | $0.27 | 1,446,357.0 | -0.05% |
Jul 11, 2024 | $58.77 | $58.26 | $0.51 | 1,457,303.0 | -0.38% |
Jul 10, 2024 | $58.62 | $58.21 | $0.41 | 1,023,573.0 | +0.46% |
Jul 09, 2024 | $58.50 | $58.12 | $0.38 | 960,115.0 | -0.38% |
Jul 08, 2024 | $58.60 | $58.27 | $0.335 | 548,577.0 | +0.17% |
Jul 05, 2024 | $58.51 | $58.15 | $0.36 | 577,053.0 | -0.07% |
Jul 03, 2024 | $58.43 | $57.90 | $0.53 | 975,160.0 | +0.79% |
Jul 02, 2024 | $58.06 | $57.48 | $0.585 | 1,276,912.0 | -0.22% |
Jul 01, 2024 | $58.18 | $57.52 | $0.654 | 1,308,155.0 | -0.09% |
Jun 28, 2024 | $58.28 | $57.68 | $0.60 | 1,360,061.0 | +0.48% |
Jun 27, 2024 | $57.87 | $57.34 | $0.53 | 963,072.0 | +0.70% |
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 |
---|---|---|---|---|---|
Jul, 2024 | $58.80 | $57.48 | $1.32 | 21,828,871.0 | +0.64% |
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% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):