Stericycle Stock Price History, SRCL Historical Prices

Add to My Stocks
$64.26 $1.09 (1.73%) SRCL stock closing price Jun 22, 2018 (Closing)

The 10 year data of Stericycle stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Stericycle P/E ratio, and PS ratio. The Stericycle stock price history chart shows that the stock price was at a low of $57.11 on Apr 09, 2018 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 63.44 64.43 63.28 64.26 941,731 - 1.53
2018-06-20 63.3 63.45 62.7 62.83 496,746 - 1.5
2018-06-19 63.35 63.86 62.84 63.21 809,280 - 1.51
2018-06-18 63.8 64.28 63.62 63.72 1,062,884 - 1.52
2018-06-15 64.1 64.35 63.64 64.09 1,564,741 - 1.53
2018-06-14 63.88 64.3 63.58 64.21 570,728 - 1.53
2018-06-13 64.75 64.75 63.67 63.74 411,371 - 1.52
2018-06-12 64.55 64.73 64.32 64.58 288,959 - 1.54
2018-06-11 64.53 64.72 64.2 64.43 432,449 - 1.54
2018-06-08 64.11 64.7 64.03 64.6 366,653 - 1.54
2018-06-07 63.91 64.22 63.55 64.17 543,233 - 1.53
2018-06-06 63.09 63.96 62.55 63.75 743,027 - 1.52
2018-06-05 63.15 63.6 62.41 63.07 749,088 - 1.5
2018-06-04 64.31 64.37 63.21 63.24 559,342 - 1.51
2018-06-01 63.75 64.43 63.75 64.06 554,150 - 1.53
2018-05-31 64.3 64.55 63.45 63.5 855,716 - 1.52
2018-05-30 63.29 64.32 62.67 64.31 584,394 - 1.53
2018-05-29 62.98 63.06 62.23 62.73 642,243 - 1.5
2018-05-25 63.09 63.68 63.07 63.3 340,608 - 1.51
2018-05-24 63.49 63.72 62.9 63.25 480,276 - 1.51
2018-05-23 63.43 63.72 63 63.45 508,934 - 1.51
2018-05-22 64.09 64.37 63.54 63.59 581,531 - 1.52
2018-05-21 63.93 64.03 63.63 63.86 594,254 - 1.52
2018-05-18 63.81 64.18 63.37 63.77 1,052,762 - 1.52
2018-05-17 63.76 63.93 63.48 63.82 514,247 - 1.52
2018-05-16 63.81 64.06 63.32 63.78 430,239 - 1.52
2018-05-15 63.9 64.39 63.53 63.87 850,733 - 1.52
2018-05-14 64.3 64.69 63.63 64.13 600,072 - 1.53
2018-05-11 64 64.38 63.86 64.25 478,526 - 1.53
2018-05-10 64.01 64.29 63.59 64.06 633,472 - 1.53
2018-05-09 63.99 64.18 63.02 64.01 730,730 - 1.53
2018-05-08 63.82 63.92 63.12 63.72 838,844 - 1.52
2018-05-07 64.08 64.31 63.24 63.95 1,229,097 - 1.53
2018-05-04 59.3 64.89 59.1 63.84 2,014,454 - 1.52
2018-05-03 59.09 59.65 58.29 59.08 1,338,754 227.23 1.41
2018-05-02 58.68 59.88 58.54 59.42 1,255,976 228.54 1.42
2018-05-01 58.7 58.89 57.56 58.69 1,078,457 225.73 1.4
2018-04-30 61.26 61.31 58.65 58.71 1,678,125 225.81 1.4
2018-04-27 61.47 61.82 60.99 61.1 1,602,445 235 1.46
2018-04-26 60.83 61.34 60.58 61.25 634,163 235.58 1.46
2018-04-25 60.98 61.19 60.44 60.8 941,385 233.85 1.45
2018-04-24 61.4 62.08 60.72 61.07 1,241,395 234.89 1.46
2018-04-23 60.34 61.09 60.01 60.99 525,128 234.58 1.45
2018-04-20 61.09 61.67 60.11 60.36 669,559 232.15 1.44
2018-04-19 61.38 61.73 60.68 60.85 583,066 234.04 1.45
2018-04-18 60.46 61.77 60.38 61.47 1,003,349 236.42 1.47
2018-04-17 60.4 60.7 59.8 60.48 754,629 232.62 1.44
2018-04-16 59.5 60.36 58.82 60.18 988,356 231.46 1.44
2018-04-13 58.72 59.62 58.29 58.99 893,790 226.89 1.41
2018-04-12 58.51 59.07 58.25 58.74 997,053 225.92 1.4
2018-04-11 57.36 58.59 57.15 58.15 905,520 223.65 1.39
2018-04-10 57.67 57.91 56.76 57.81 1,131,502 222.35 1.38
2018-04-09 58.34 58.34 56.98 57.11 818,467 219.65 1.36
2018-04-06 58.29 58.69 57.65 58.07 572,889 223.35 1.39
2018-04-05 58.54 58.86 58.14 58.57 610,793 225.27 1.4
2018-04-04 57.46 58.48 57.15 58.31 756,967 224.27 1.39
2018-04-03 58.32 58.41 57.11 57.93 935,241 222.81 1.38
2018-04-02 58.5 58.93 57.27 57.94 849,786 222.85 1.38
2018-03-30 0 0 0 58.53 0 - -
2018-03-29 58.97 59.48 58.51 58.53 795,742 225.12 1.4
2018-03-28 58.76 59.2 58 58.75 646,924 225.96 1.4
2018-03-27 59.17 59.73 58.5 58.94 1,388,386 226.69 1.41
2018-03-26 59 59.1 56.64 58.84 1,598,216 226.31 1.4
2018-03-23 59.41 59.94 58.43 58.49 773,227 224.96 1.4
2018-03-22 61.24 61.24 59.3 59.41 1,341,742 228.5 1.42
2018-03-21 62.36 62.78 61.65 61.69 914,303 237.27 1.47
2018-03-20 63.05 63.25 61.97 62.29 1,224,990 239.58 1.49
2018-03-19 63.69 63.92 62.79 62.97 452,505 242.19 1.5
2018-03-16 63.34 63.8 63.18 63.59 849,621 244.58 1.52
2018-03-15 64.52 64.52 62.51 63.31 848,677 243.5 1.51
2018-03-14 64.76 65.28 64.01 64.38 567,693 247.62 1.54
2018-03-13 65.2 65.2 64.43 64.62 698,762 248.54 1.54
2018-03-12 64.71 65.15 64.39 64.87 599,346 249.5 1.55
2018-03-09 64.25 64.7 63.63 64.67 1,292,624 248.73 1.54
2018-03-08 63.92 63.92 63.42 63.81 763,233 245.42 1.52
2018-03-07 62.86 63.81 62.67 63.76 1,027,322 245.23 1.52
2018-03-06 63.21 63.21 62.43 63.12 950,269 242.77 1.51
2018-03-05 60.91 63.02 60.91 63 1,079,251 242.31 1.5
2018-03-02 61.79 61.94 60.93 61.32 1,019,957 235.85 1.46
2018-03-01 62.68 62.81 61.9 62.04 1,381,909 238.62 1.48
2018-02-28 62.58 63.47 62.03 62.67 1,483,478 241.04 1.49
2018-02-27 61.72 62.85 61.55 62.54 2,714,532 240.54 1.49
2018-02-26 60.56 61.98 60.11 61.91 1,762,675 238.12 1.48
2018-02-23 60.57 60.6 58.53 60.05 2,805,091 230.96 1.43
2018-02-22 68.26 68.26 60.06 60.63 7,423,286 233.19 1.45
2018-02-21 75.41 76.64 74.81 74.91 964,419 - 1.78
2018-02-20 75.83 76.53 74.98 75.22 1,238,555 - 1.79
2018-02-19 0 0 0 76.02 0 - -
2018-02-16 75.5 76.73 75.5 76.02 840,472 - 1.81
Get more Data

Stericycle Stock History Chart

View SRCL PE ratio, PS ratio stocks charts and compare with peers.
SRCL Chart
Note: Compare Stericycle stock price history with the index and industry peers.

Stericycle Stock Price History: Past 5 years

Max Stock Price150.84Oct 19,2015
Min Stock Price57.11Apr 09,2018
Avg Stock Price103.64

Stericycle Historical PE ratio: Past 5 years

Max PE Ratio249.5Mar 12,2018
Min PE Ratio26.23Dec 05,2016
Avg PE Ratio44.92

Stericycle Historical PS ratio: Past 5 years

Max PS Ratio5.28Jul 22,2013
Min PS Ratio1.36Apr 09,2018
Avg PS Ratio3.36

SRCL Industry Peers

Company Price Change (%)
Waste Connx-old (WCN.2)65.472.68 (3.93%)
China Everbriht (CHFFF)1.380 (0%)
N-viro International (NVIC)0.010.01 (1%)
Clean Harbors (CLH)55.371.45 (2.69%)
Veolia Environnement (VEOEY)21.480.17 (0.79%)
Us Ecology (ECOL)62.70.55 (0.88%)
Clean Harbors (CLH)55.371.45 (2.69%)

Stericycle share price history helps an investor analyze a company's history and do Stericycle stock analysis . Stericycle stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. SRCL stock closed at $64.26 and traded with a volume of 941,731 on the last trading day. The average P/S ratio was 3.36 as can be seen from Stericycle stock history.