Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Stericycle
(NQ:
SRCL
)
51.54
+2.24 (+4.54%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 27, 2002
8.499
8.851
8.485
8.575
1,358,400
-0.03(-0.33%)
May 24, 2002
8.499
8.851
8.485
8.604
1,358,400
+0.07(+0.85%)
May 23, 2002
8.668
8.669
8.438
8.531
2,617,600
-0.14(-1.64%)
May 22, 2002
8.739
8.820
8.638
8.674
1,445,200
-0.08(-0.87%)
May 21, 2002
9.012
9.129
8.654
8.750
1,121,200
-0.22(-2.41%)
May 20, 2002
9.069
9.075
8.944
8.966
447,600
-0.12(-1.33%)
May 17, 2002
8.844
9.126
8.843
9.088
880,400
+0.27(+3.05%)
May 16, 2002
9.094
9.209
8.719
8.819
1,225,200
-0.30(-3.30%)
May 15, 2002
9.109
9.280
9.011
9.120
596,000
+0.06(+0.65%)
May 14, 2002
9.056
9.444
9.025
9.061
1,390,400
+0.01(+0.10%)
May 13, 2002
8.887
9.053
8.720
9.053
643,200
+0.24(+2.71%)
May 10, 2002
9.060
9.076
8.781
8.814
579,600
-0.25(-2.74%)
May 09, 2002
9.186
9.186
9.062
9.062
597,200
-0.11(-1.24%)
May 08, 2002
9.049
9.188
8.974
9.176
543,200
+0.13(+1.49%)
May 07, 2002
9.094
9.188
8.908
9.041
781,200
-0.05(-0.58%)
May 06, 2002
9.041
9.271
8.965
9.094
934,400
+0.08(+0.90%)
May 03, 2002
8.956
9.031
8.780
9.012
738,000
+0.07(+0.84%)
May 02, 2002
8.675
9.231
8.675
8.938
1,816,400
+0.31(+3.64%)
May 01, 2002
8.494
8.669
8.239
8.624
1,590,800
+0.18(+2.16%)
Apr 30, 2002
8.344
8.562
8.230
8.441
757,200
+0.12(+1.47%)
Apr 29, 2002
8.349
8.350
8.180
8.319
1,167,600
+0.04(+0.53%)
Apr 26, 2002
8.300
8.366
8.127
8.275
779,200
-0.01(-0.15%)
Apr 25, 2002
8.124
8.305
8.095
8.287
1,847,200
+0.09(+1.11%)
Apr 24, 2002
7.880
8.196
7.869
8.196
778,400
+0.31(+4.00%)
Apr 23, 2002
7.841
7.963
7.821
7.881
1,026,400
+0.02(+0.30%)
Apr 22, 2002
7.874
7.894
7.768
7.857
861,600
+0.04(+0.58%)
Apr 19, 2002
7.870
7.871
7.787
7.812
582,000
-0.04(-0.48%)
Apr 18, 2002
7.838
7.889
7.804
7.850
510,400
+0.02(+0.32%)
Apr 17, 2002
8.106
8.115
7.822
7.825
559,200
-0.28(-3.44%)
Apr 16, 2002
7.855
8.104
7.787
8.104
748,800
+0.25(+3.17%)
Apr 15, 2002
7.886
8.016
7.812
7.855
776,400
-0.08(-1.05%)
Apr 12, 2002
7.999
8.125
7.849
7.939
988,000
-0.01(-0.11%)
Apr 11, 2002
7.915
8.125
7.812
7.947
1,321,600
+0.01(+0.11%)
Apr 10, 2002
7.463
8.029
7.451
7.939
2,414,800
+0.46(+6.10%)
Apr 09, 2002
7.375
7.593
7.362
7.482
1,337,200
+0.12(+1.66%)
Apr 08, 2002
7.314
7.394
7.194
7.360
910,400
+0.01(+0.14%)
Apr 05, 2002
7.249
7.397
7.247
7.350
740,800
+0.04(+0.51%)
Apr 04, 2002
7.463
7.468
7.223
7.312
1,546,000
-0.19(-2.50%)
Apr 03, 2002
7.504
7.675
7.440
7.500
1,393,600
-0.03(-0.41%)
Apr 02, 2002
7.650
7.685
7.481
7.531
1,476,400
-0.25(-3.23%)
Apr 01, 2002
7.843
7.919
7.569
7.782
550,400
-0.04(-0.48%)
Mar 29, 2002
7.812
7.881
7.699
7.820
429,600
+0.00(+0.00%)
Mar 28, 2002
7.812
7.881
7.699
7.820
429,600
-0.03(-0.36%)
Mar 27, 2002
8.053
8.123
7.811
7.849
461,600
-0.24(-2.92%)
Mar 26, 2002
7.975
8.098
7.952
8.085
544,000
+0.13(+1.67%)
Mar 25, 2002
7.936
7.995
7.856
7.952
359,200
+0.00(+0.00%)
Mar 22, 2002
7.985
8.086
7.935
7.952
413,200
+0.01(+0.19%)
Mar 21, 2002
8.139
8.211
7.812
7.938
720,400
-0.19(-2.31%)
Mar 20, 2002
8.242
8.274
8.116
8.125
914,000
-0.14(-1.66%)
Mar 19, 2002
7.999
8.262
7.946
8.262
942,400
+0.29(+3.61%)
Mar 18, 2002
8.168
8.182
7.940
7.975
1,232,800
-0.24(-2.95%)
Mar 15, 2002
8.146
8.217
8.111
8.217
547,600
+0.06(+0.72%)
Mar 14, 2002
8.275
8.499
8.111
8.159
1,636,000
-0.10(-1.26%)
Mar 13, 2002
8.229
8.312
8.194
8.262
438,800
-0.01(-0.08%)
Mar 12, 2002
8.221
8.319
8.219
8.269
256,000
+0.01(+0.08%)
Mar 11, 2002
8.126
8.305
8.065
8.262
618,000
+0.09(+1.13%)
Mar 08, 2002
8.211
8.250
8.119
8.170
562,800
-0.00(-0.04%)
Mar 07, 2002
8.326
8.357
8.127
8.174
528,000
-0.09(-1.06%)
Mar 06, 2002
8.109
8.280
8.037
8.261
939,200
+0.12(+1.43%)
Mar 05, 2002
8.363
8.364
8.000
8.145
1,075,600
-0.23(-2.72%)
Mar 04, 2002
8.210
8.375
8.168
8.373
938,800
+0.18(+2.15%)
Mar 01, 2002
8.131
8.206
8.066
8.196
1,198,400
+0.13(+1.64%)
Feb 28, 2002
8.012
8.160
8.012
8.064
975,200
-0.05(-0.60%)
Feb 27, 2002
8.030
8.179
7.915
8.113
916,800
+0.09(+1.09%)
Feb 26, 2002
8.081
8.180
8.000
8.025
1,588,000
+0.00(+0.00%)
Feb 25, 2002
7.941
8.210
7.896
8.025
1,885,200
+0.03(+0.31%)
Feb 22, 2002
7.685
8.106
7.656
8.000
1,948,800
+0.32(+4.10%)
Feb 21, 2002
7.688
7.900
7.550
7.685
2,670,400
-0.12(-1.49%)
Feb 20, 2002
7.428
7.812
7.414
7.801
3,039,600
+0.43(+5.78%)
Feb 19, 2002
7.381
7.436
7.304
7.375
1,528,400
-0.05(-0.67%)
Feb 18, 2002
7.249
7.426
7.219
7.425
1,576,400
+0.00(+0.00%)
Feb 15, 2002
7.249
7.426
7.219
7.425
1,576,400
+0.17(+2.41%)
Feb 14, 2002
7.295
7.330
7.171
7.250
1,659,600
-0.02(-0.33%)
Feb 13, 2002
7.175
7.289
7.159
7.274
1,286,000
+0.12(+1.70%)
Feb 12, 2002
7.255
7.276
7.126
7.152
1,049,200
-0.01(-0.19%)
Feb 11, 2002
7.094
7.254
7.044
7.166
1,479,200
+0.08(+1.06%)
Feb 08, 2002
6.870
7.105
6.805
7.091
769,600
+0.13(+1.89%)
Feb 07, 2002
6.824
6.997
6.681
6.960
1,980,400
+0.25(+3.67%)
Feb 06, 2002
6.843
6.869
6.641
6.714
1,558,800
-0.13(-1.88%)
Feb 05, 2002
6.976
7.043
6.714
6.843
1,732,000
-0.19(-2.77%)
Feb 04, 2002
6.874
7.166
6.758
7.037
1,668,000
+0.08(+1.13%)
Feb 01, 2002
7.171
7.173
6.783
6.959
912,400
-0.17(-2.33%)
Jan 31, 2002
7.074
7.155
6.867
7.125
1,592,000
-0.04(-0.52%)
Jan 30, 2002
7.000
7.194
6.696
7.162
2,910,400
+0.07(+1.06%)
Jan 29, 2002
6.579
7.099
6.250
7.088
3,664,800
+0.46(+7.00%)
Jan 28, 2002
7.062
7.064
6.338
6.624
7,010,000
-0.48(-6.81%)
Jan 25, 2002
7.302
7.350
7.072
7.107
830,000
-0.25(-3.40%)
Jan 24, 2002
7.202
7.374
7.152
7.357
402,800
+0.13(+1.76%)
Jan 23, 2002
7.264
7.289
7.156
7.230
776,800
-0.04(-0.53%)
Jan 22, 2002
7.322
7.434
7.188
7.269
1,254,000
-0.05(-0.65%)
Jan 21, 2002
7.261
7.375
7.260
7.316
372,400
+0.00(+0.00%)
Jan 18, 2002
7.261
7.375
7.260
7.316
363,600
-0.01(-0.14%)
Jan 17, 2002
7.275
7.399
7.199
7.326
556,000
+0.08(+1.05%)
Jan 16, 2002
6.926
7.326
6.912
7.250
958,400
+0.25(+3.50%)
Jan 15, 2002
7.300
7.300
6.931
7.005
2,194,800
-0.25(-3.45%)
Jan 14, 2002
7.374
7.461
7.231
7.255
623,200
-0.15(-2.04%)
Jan 11, 2002
7.256
7.466
7.207
7.406
719,600
+0.16(+2.26%)
Jan 10, 2002
7.225
7.256
7.161
7.242
489,600
-0.37(-4.83%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.