Stericycle, Inc. - Price History
Stock symbol SRCL is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for SRCL (Stericycle, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $41.03 | $41.03 |
| October 2023 | $41.24 | $41.24 |
| September 2023 | $44.71 | $44.71 |
| August 2023 | $44.21 | $44.21 |
| July 2023 | $42.49 | $42.49 |
| June 2023 | $46.44 | $46.44 |
| May 2023 | $42.15 | $42.15 |
| April 2023 | $45.65 | $45.65 |
| March 2023 | $43.61 | $43.61 |
| February 2023 | $47.68 | $47.68 |
| January 2023 | $53.81 | $53.81 |
| December 2022 | $49.89 | $49.89 |
| November 2022 | $52.13 | $52.13 |
| October 2022 | $44.58 | $44.58 |
| September 2022 | $42.11 | $42.11 |
| August 2022 | $50.09 | $50.09 |
| July 2022 | $46.87 | $46.87 |
| June 2022 | $43.85 | $43.85 |
| May 2022 | $50.55 | $50.55 |
| April 2022 | $50.19 | $50.19 |
| March 2022 | $58.92 | $58.92 |
| February 2022 | $58.36 | $58.36 |
| January 2022 | $58.74 | $58.74 |
| December 2021 | $59.64 | $59.64 |
| November 2021 | $56.50 | $56.50 |
| October 2021 | $66.92 | $66.92 |
| September 2021 | $67.97 | $67.97 |
| August 2021 | $69.60 | $69.60 |
| July 2021 | $70.55 | $70.55 |
| June 2021 | $71.55 | $71.55 |
| May 2021 | $78.56 | $78.56 |
| April 2021 | $76.28 | $76.28 |
| March 2021 | $67.51 | $67.51 |
| February 2021 | $64.87 | $64.87 |
| January 2021 | $65.48 | $65.48 |
| December 2020 | $69.33 | $69.33 |
| November 2020 | $70.44 | $70.44 |
| October 2020 | $62.30 | $62.30 |
| September 2020 | $63.06 | $63.06 |
| August 2020 | $64.11 | $64.11 |
| July 2020 | $60.44 | $60.44 |
| June 2020 | $55.98 | $55.98 |
| May 2020 | $54.83 | $54.83 |
| April 2020 | $48.80 | $48.80 |
| March 2020 | $48.58 | $48.58 |
| February 2020 | $57.43 | $57.43 |
| January 2020 | $62.68 | $62.68 |
| December 2019 | $63.81 | $63.81 |
| November 2019 | $62.82 | $62.82 |
| October 2019 | $57.60 | $57.60 |
| September 2019 | $50.93 | $50.93 |
| August 2019 | $44.89 | $44.89 |
| July 2019 | $45.96 | $45.96 |
| June 2019 | $47.75 | $47.75 |
| May 2019 | $46.38 | $46.38 |
| April 2019 | $58.39 | $58.39 |
| March 2019 | $54.42 | $54.42 |
| February 2019 | $44.58 | $44.58 |
| January 2019 | $44.08 | $44.08 |
| December 2018 | $36.69 | $36.69 |
| November 2018 | $48.07 | $48.07 |
| October 2018 | $49.97 | $49.97 |
| September 2018 | $58.68 | $58.68 |
| August 2018 | $61.69 | $61.69 |
| July 2018 | $69.86 | $69.86 |
| June 2018 | $65.29 | $65.29 |
| May 2018 | $63.50 | $63.50 |
| April 2018 | $58.71 | $58.71 |
| March 2018 | $58.53 | $58.53 |
| February 2018 | $62.67 | $62.67 |
| January 2018 | $75.36 | $75.36 |
| December 2017 | $67.99 | $67.99 |
| November 2017 | $66.31 | $66.31 |
| October 2017 | $70.85 | $70.85 |
| September 2017 | $71.62 | $71.62 |
| August 2017 | $71.89 | $71.89 |
| July 2017 | $77.08 | $77.08 |
| June 2017 | $76.32 | $76.32 |
| May 2017 | $81.77 | $81.77 |
| April 2017 | $85.34 | $85.34 |
| March 2017 | $82.89 | $82.89 |
| February 2017 | $82.88 | $82.88 |
| January 2017 | $77.14 | $77.14 |
| December 2016 | $77.04 | $77.04 |
| November 2016 | $72.97 | $72.97 |
| October 2016 | $80.09 | $80.09 |
| September 2016 | $80.14 | $80.14 |
| August 2016 | $85.98 | $85.98 |
| July 2016 | $90.27 | $90.27 |
| June 2016 | $104.12 | $104.12 |
| May 2016 | $97.99 | $97.99 |
| April 2016 | $95.56 | $95.56 |
| March 2016 | $126.19 | $126.19 |
| February 2016 | $113.93 | $113.93 |
| January 2016 | $120.35 | $120.35 |
| December 2015 | $120.60 | $120.60 |
| November 2015 | $120.72 | $120.72 |
| October 2015 | $121.37 | $121.37 |
| September 2015 | $139.31 | $139.31 |
| August 2015 | $141.14 | $141.14 |
| July 2015 | $140.97 | $140.97 |
| June 2015 | $133.91 | $133.91 |
| May 2015 | $137.30 | $137.30 |
| April 2015 | $133.43 | $133.43 |
| March 2015 | $140.43 | $140.43 |
| February 2015 | $134.97 | $134.97 |
| January 2015 | $131.29 | $131.29 |
| December 2014 | $131.08 | $131.08 |
| November 2014 | $128.92 | $128.92 |
| October 2014 | $126 | $126 |
| September 2014 | $116.56 | $116.56 |
| August 2014 | $118.85 | $118.85 |
| July 2014 | $117.65 | $117.65 |
| June 2014 | $118.42 | $118.42 |
| May 2014 | $114.37 | $114.37 |
| April 2014 | $116.44 | $116.44 |
| March 2014 | $113.62 | $113.62 |
| February 2014 | $114 | $114 |
| January 2014 | $117.06 | $117.06 |
| December 2013 | $116.17 | $116.17 |
| November 2013 | $117.48 | $117.48 |
| October 2013 | $116.20 | $116.20 |
| September 2013 | $115.40 | $115.40 |
| August 2013 | $112.56 | $112.56 |
| July 2013 | $115.94 | $115.94 |
| June 2013 | $110.43 | $110.43 |
| May 2013 | $109.76 | $109.76 |
| April 2013 | $108.32 | $108.32 |
| March 2013 | $106.18 | $106.18 |
| February 2013 | $95.92 | $95.92 |
| January 2013 | $94.35 | $94.35 |
| December 2012 | $93.28 | $93.28 |
| November 2012 | $93.47 | $93.47 |
| October 2012 | $94.76 | $94.76 |
| September 2012 | $90.48 | $90.48 |
| August 2012 | $91.52 | $91.52 |
| July 2012 | $92.85 | $92.85 |
| June 2012 | $91.67 | $91.67 |
| May 2012 | $87.26 | $87.26 |
| April 2012 | $86.60 | $86.60 |
| March 2012 | $83.64 | $83.64 |
| February 2012 | $86.77 | $86.77 |
| January 2012 | $84.02 | $84.02 |
| December 2011 | $77.92 | $77.92 |
| November 2011 | $81.02 | $81.02 |
| October 2011 | $83.58 | $83.58 |
| September 2011 | $80.72 | $80.72 |
| August 2011 | $87.71 | $87.71 |
| July 2011 | $82.12 | $82.12 |
| June 2011 | $89.12 | $89.12 |
| May 2011 | $89.09 | $89.09 |
| April 2011 | $91.28 | $91.28 |
| March 2011 | $88.67 | $88.67 |
| February 2011 | $86.42 | $86.42 |
| January 2011 | $78.49 | $78.49 |
| December 2010 | $80.92 | $80.92 |
| November 2010 | $73.90 | $73.90 |
| October 2010 | $71.74 | $71.74 |
| September 2010 | $69.48 | $69.48 |
| August 2010 | $65.50 | $65.50 |
| July 2010 | $63 | $63 |
| June 2010 | $65.58 | $65.58 |
| May 2010 | $58.62 | $58.62 |
| April 2010 | $58.90 | $58.90 |
| March 2010 | $54.50 | $54.50 |
| February 2010 | $55.18 | $55.18 |
| January 2010 | $52.91 | $52.91 |
| December 2009 | $55.17 | $55.17 |
| November 2009 | $54.73 | $54.73 |
| October 2009 | $52.37 | $52.37 |
| September 2009 | $48.44 | $48.44 |
| August 2009 | $49.52 | $49.52 |
| July 2009 | $51.20 | $51.20 |
| June 2009 | $51.53 | $51.53 |
| May 2009 | $49.98 | $49.98 |
| April 2009 | $47.08 | $47.08 |
| March 2009 | $47.73 | $47.73 |
| February 2009 | $47.98 | $47.98 |
| January 2009 | $48.92 | $48.92 |
| December 2008 | $52.08 | $52.08 |
| November 2008 | $57.30 | $57.30 |
| October 2008 | $58.43 | $58.43 |
| September 2008 | $58.91 | $58.91 |
| August 2008 | $59.30 | $59.30 |
| July 2008 | $59.75 | $59.75 |
| June 2008 | $51.70 | $51.70 |
| May 2008 | $58.30 | $58.30 |
| April 2008 | $53.38 | $53.38 |
| March 2008 | $51.50 | $51.50 |
| February 2008 | $53.89 | $53.89 |
| January 2008 | $59.26 | $59.26 |
| December 2007 | $59.40 | $59.40 |
| November 2007 | $58.85 | $58.85 |
| October 2007 | $58.33 | $58.33 |
| September 2007 | $57.16 | $57.16 |
| August 2007 | $49.90 | $49.90 |
| July 2007 | $47.94 | $47.94 |
| June 2007 | $44.46 | $44.46 |
| May 2007 | $45.58 | $45.58 |
| April 2007 | $43.57 | $43.57 |
| March 2007 | $40.75 | $40.75 |
| February 2007 | $38.90 | $38.90 |
| January 2007 | $38.50 | $38.50 |
| December 2006 | $37.75 | $37.75 |
| November 2006 | $36.21 | $36.21 |
| October 2006 | $35.36 | $35.36 |
| September 2006 | $34.90 | $34.90 |
| August 2006 | $33.34 | $33.34 |
| July 2006 | $33.59 | $33.59 |
| June 2006 | $32.55 | $32.55 |
| May 2006 | $33.34 | $33.34 |
| April 2006 | $32.92 | $32.92 |
| March 2006 | $33.81 | $33.81 |
| February 2006 | $30.22 | $30.22 |
| January 2006 | $29.88 | $29.88 |
| December 2005 | $29.44 | $29.44 |
| November 2005 | $30.66 | $30.66 |
| October 2005 | $28.78 | $28.78 |
| September 2005 | $28.58 | $28.58 |
| August 2005 | $29.06 | $29.06 |
| July 2005 | $29.06 | $29.06 |
| June 2005 | $25.16 | $25.16 |
| May 2005 | $24.82 | $24.82 |
| April 2005 | $24.34 | $24.34 |
| March 2005 | $22.10 | $22.10 |
| February 2005 | $22.99 | $22.99 |
| January 2005 | $25.72 | $25.72 |
| December 2004 | $22.98 | $22.98 |
| November 2004 | $20.90 | $20.90 |
| October 2004 | $22.66 | $22.66 |
| September 2004 | $22.95 | $22.95 |
| August 2004 | $23.59 | $23.59 |
| July 2004 | $24.50 | $24.50 |
| June 2004 | $25.87 | $25.87 |
| May 2004 | $23.02 | $23.02 |
| April 2004 | $23.88 | $23.88 |
| March 2004 | $23.98 | $23.98 |
| February 2004 | $23.12 | $23.12 |
| January 2004 | $22.10 | $22.10 |
| December 2003 | $23.35 | $23.35 |
| November 2003 | $24.66 | $24.66 |
| October 2003 | $23.12 | $23.12 |
| September 2003 | $23.62 | $23.62 |
| August 2003 | $23.96 | $23.96 |
| July 2003 | $22.58 | $22.58 |
| June 2003 | $19.18 | $19.18 |
| May 2003 | $19.78 | $19.78 |
| April 2003 | $19.62 | $19.62 |
| March 2003 | $18.80 | $18.80 |
| February 2003 | $17.72 | $17.72 |
| January 2003 | $16.94 | $16.94 |
| December 2002 | $16.18 | $16.18 |
| November 2002 | $16.66 | $16.66 |
| October 2002 | $16.65 | $16.65 |
| September 2002 | $16.96 | $16.96 |
| August 2002 | $15.52 | $15.52 |
| July 2002 | $16.50 | $16.50 |
| June 2002 | $17.70 | $17.70 |
| May 2002 | $17.19 | $17.19 |
| April 2002 | $16.88 | $16.88 |
| March 2002 | $15.64 | $15.64 |
| February 2002 | $16.13 | $16.13 |
| January 2002 | $14.25 | $14.25 |
| December 2001 | $15.22 | $15.22 |
| November 2001 | $13.84 | $13.84 |
| October 2001 | $12 | $12 |
| September 2001 | $10.42 | $10.42 |
| August 2001 | $12.04 | $12.04 |
| July 2001 | $12.31 | $12.31 |
| June 2001 | $11.74 | $11.74 |
| May 2001 | $10.71 | $10.71 |
| April 2001 | $10.48 | $10.48 |
| March 2001 | $11.16 | $11.16 |
| February 2001 | $9.81 | $9.81 |
| January 2001 | $8.11 | $8.11 |
| December 2000 | $9.53 | $9.53 |
| November 2000 | $8.23 | $8.23 |
| October 2000 | $8.09 | $8.09 |
| September 2000 | $6.12 | $6.12 |
| August 2000 | $5.62 | $5.62 |
| July 2000 | $6.25 | $6.25 |
| June 2000 | $6 | $6 |
| May 2000 | $5.06 | $5.06 |
| April 2000 | $5.25 | $5.25 |
| March 2000 | $6.25 | $6.25 |
| February 2000 | $4.62 | $4.62 |
| January 2000 | $4.05 | $4.05 |
| December 1999 | $4.70 | $4.70 |
| November 1999 | $4.36 | $4.36 |
| October 1999 | $3.91 | $3.91 |
| September 1999 | $3.67 | $3.67 |
| August 1999 | $3.98 | $3.98 |
| July 1999 | $3.61 | $3.61 |
| June 1999 | $3.39 | $3.39 |
| May 1999 | $3.28 | $3.28 |
| April 1999 | $2.94 | $2.94 |
| March 1999 | $3.36 | $3.36 |
| February 1999 | $3.17 | $3.17 |
| January 1999 | $4.16 | $4.16 |
| December 1998 | $4.03 | $4.03 |
| November 1998 | $4.47 | $4.47 |
| October 1998 | $4.84 | $4.84 |
| September 1998 | $4.94 | $4.94 |
| August 1998 | $3.84 | $3.84 |
| July 1998 | $4.38 | $4.38 |
| June 1998 | $3.62 | $3.62 |
| May 1998 | $2.78 | $2.78 |
| April 1998 | $3.62 | $3.62 |
| March 1998 | $3.72 | $3.72 |
| February 1998 | $3.25 | $3.25 |
| January 1998 | $3.56 | $3.56 |
| December 1997 | $3.66 | $3.66 |
| November 1997 | $3.31 | $3.31 |
| October 1997 | $2.34 | $2.34 |
| September 1997 | $2.38 | $2.38 |
| August 1997 | $2.50 | $2.50 |
| July 1997 | $1.91 | $1.91 |
| June 1997 | $2 | $2 |
| May 1997 | $2.09 | $2.09 |
| April 1997 | $2.12 | $2.12 |
| March 1997 | $2 | $2 |
| February 1997 | $2.34 | $2.34 |
| January 1997 | $2.69 | $2.69 |
| December 1996 | $2.88 | $2.88 |
| November 1996 | $1.97 | $1.97 |
| October 1996 | $1.84 | $1.84 |
| September 1996 | $2.28 | $2.28 |
| August 1996 | $2.44 | $2.44 |
SRCL
Price: $41.03
52 week price:
Dividend Yield: 1.75%
Earnings Per Share: 2.37 USD
P/E Ratio: 163.25
Exchange: NMS
Sector: Industrials
Industry: Waste Management
Volume: 96245
Ebitda: 151.8 millionMarket Capitalization: 4.0 billion