The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Stericycle Inc.

  • SRCL
  • NASDAQ
  • Transportation and Environmental Services
  • Latest 118.85
  • Currency US$
  • Change 0.05
  • Percent Change 0.042 %
  • Volume 188,328
  • Fri Aug 29, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 118.85 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 119.61 118.47 119.57 118.85 188,328
Aug 28 119.03 118.04 118.65 118.80 153,928
Aug 27 119.66 118.42 118.97 118.79 153,678
Aug 26 119.77 118.70 119.35 119.06 303,306
Aug 25 119.84 118.75 119.70 119.02 194,835
Aug 22 120.41 119.36 120.00 119.44 215,056
Aug 21 120.00 119.21 119.50 119.98 239,254
Aug 20 119.85 118.81 119.30 119.77 232,298
Aug 19 119.54 118.60 118.80 119.41 162,207
Aug 18 119.45 118.61 119.08 119.00 262,810
Aug 15 119.62 118.03 119.58 118.62 298,746
Aug 14 118.99 117.55 118.01 118.87 153,855
Aug 13 118.89 116.71 116.71 117.94 182,459
Aug 12 118.30 116.91 117.56 118.14 198,286
Aug 11 118.57 117.66 118.45 117.69 189,735
Aug 8 118.80 117.29 117.61 118.70 287,323
Aug 7 117.65 116.77 117.16 117.37 328,134
Aug 6 117.47 116.58 117.00 116.66 288,901
Aug 5 117.55 116.32 116.83 117.36 384,748
Aug 4 117.52 116.28 116.95 117.26 248,614
Aug 1 118.04 116.32 117.55 116.81 323,894
Jul 31 119.50 117.61 119.50 117.65 405,950
Jul 30 125.43 118.63 124.33 119.65 315,690
Jul 29 119.68 118.03 118.36 118.80 506,834
Jul 28 118.41 117.00 117.79 118.18 391,502
Jul 25 119.28 117.77 118.87 118.25 452,768
Jul 24 118.08 117.09 118.01 117.77 310,747
Jul 23 118.51 117.51 117.67 117.73 182,823
Jul 22 118.88 117.76 118.72 117.91 323,100
Jul 21 118.79 117.56 118.49 118.29 212,589
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.