49.91
price up icon2.13%   +1.04
after-market  After Hours:  49.91 
loading

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 April 19, 2024, is $49.91.
  • 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 45.26% to $49.91 now.
  • The 52-week high stock price for SRCL is $57.06, representing a 14.33% increase from the current share price, occurred on February 29, 2024.
  • The 52-week low stock price for SRCL is $37.78, indicating a -24.30% 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:
Date High Low High - Low Volume % Change
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%
Apr 02, 2024 $51.85 $50.96 $0.89 306,639.0 -1.48%
Apr 01, 2024 $52.75 $51.91 $0.845 335,101.0 -1.38%
Mar 28, 2024 $53.21 $52.71 $0.50 315,375.0 -0.66%
Mar 27, 2024 $53.24 $52.73 $0.51 434,960.0 +0.66%
Mar 26, 2024 $53.07 $52.54 $0.53 340,678.0 +0.02%
Mar 25, 2024 $52.82 $51.98 $0.84 701,394.0 +0.67%

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
Apr, 2024 $52.75 $48.37 $4.38 5,720,085.0 -5.38%
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%
$93.43
price up icon 1.15%
waste_management MEG
$40.20
price down icon 4.10%
$8.20
price up icon 2.63%
$2.86
price down icon 1.04%
waste_management CLH
$193.71
price up icon 1.47%
Cap:     |  Volume (24h):