Get the Stockscreener App
44.80
1.13%
+0.50
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 May 02, 2024, is $44.80.
- 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 30.38% to $44.80 now.
- The 52-week high stock price for SRCL is $57.06, representing a 27.37% increase from the current share price, occurred on February 29, 2024.
- The 52-week low stock price for SRCL is $37.78, indicating a -15.67% 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 |
|---|---|---|---|---|---|
| May 02, 2024 | $45.14 | $43.99 | $1.15 | 444,250.0 | +1.13% |
| May 01, 2024 | $45.42 | $44.18 | $1.24 | 695,885.0 | -0.96% |
| Apr 30, 2024 | $45.86 | $44.71 | $1.15 | 575,901.0 | -1.52% |
| Apr 29, 2024 | $46.74 | $45.31 | $1.43 | 742,590.0 | -1.92% |
| Apr 26, 2024 | $46.82 | $45.78 | $1.04 | 798,634.0 | -0.43% |
| Apr 25, 2024 | $49.05 | $46.30 | $2.75 | 1,141,942.0 | -6.74% |
| Apr 24, 2024 | $50.91 | $49.72 | $1.20 | 656,251.0 | -0.91% |
| Apr 23, 2024 | $51.55 | $50.24 | $1.30 | 523,236.0 | -1.20% |
| Apr 22, 2024 | $51.17 | $49.90 | $1.27 | 504,260.0 | +2.06% |
| Apr 19, 2024 | $49.91 | $48.81 | $1.10 | 423,082.0 | +2.13% |
| Apr 18, 2024 | $49.31 | $48.47 | $0.84 | 343,340.0 | +0.35% |
| Apr 17, 2024 | $49.24 | $48.37 | $0.875 | 416,525.0 | -0.45% |
| Apr 16, 2024 | $49.44 | $48.61 | $0.83 | 444,183.0 | -0.77% |
| Apr 15, 2024 | $49.77 | $48.97 | $0.7999 | 366,278.0 | +0.08% |
| Apr 12, 2024 | $49.81 | $49.07 | $0.74 | 252,746.0 | -1.44% |
| Apr 11, 2024 | $50.46 | $49.77 | $0.69 | 362,349.0 | -0.32% |
| Apr 10, 2024 | $50.78 | $50.12 | $0.665 | 354,603.0 | -2.68% |
| Apr 09, 2024 | $52.11 | $51.30 | $0.8065 | 309,263.0 | -0.29% |
| Apr 08, 2024 | $52.05 | $51.52 | $0.53 | 260,577.0 | -0.25% |
| Apr 05, 2024 | $52.47 | $51.59 | $0.88 | 299,042.0 | -0.25% |
| Apr 04, 2024 | $52.13 | $51.20 | $0.93 | 554,888.0 | +1.49% |
| Apr 03, 2024 | $51.94 | $51.11 | $0.83 | 268,387.0 | -0.16% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $45.42 | $43.99 | $1.43 | 1,584,385.0 | +0.16% |
| 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% |
1.52%
13.16%
Cap:
|
Volume (24h):