Stericycle Stock Price History, SRCL Historical Prices

Add to My Stocks
$60.05 $0.58 (0.96%) SRCL stock closing price Feb 23, 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 $60.05 on Feb 23, 2018 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 60.57 60.6 58.53 60.05 2,805,091 - 1.43
2018-02-22 68.26 68.26 60.06 60.63 7,423,286 - 1.44
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
2018-02-16 75.5 76.73 75.5 76.02 840,472 - 1.81
2018-02-15 74.68 75.88 74.05 75.62 609,747 - 1.8
2018-02-14 71.94 74.87 71.63 74.29 769,052 - 1.77
2018-02-13 71.99 72.6 71.13 72.17 647,572 - 1.72
2018-02-12 70.51 71.68 70.09 71.37 522,124 - 1.7
2018-02-09 71.32 71.44 68.4 70.15 943,853 - 1.67
2018-02-08 72.99 73.2 70.53 70.55 1,070,512 - 1.68
2018-02-07 71.26 73.45 71 72.84 1,318,547 - 1.73
2018-02-06 69.91 71.91 69.26 71.31 1,148,666 - 1.7
2018-02-05 73.15 73.89 70.72 70.72 1,210,203 - 1.68
2018-02-02 74.14 74.44 73.01 73.38 819,431 - 1.75
2018-02-01 75.31 75.58 73.65 74.25 1,035,433 - 1.77
2018-01-31 72.99 75.45 72.78 75.36 1,424,359 - 1.79
2018-01-30 72.7 73.21 72.41 72.46 761,710 - 1.72
2018-01-29 71.87 73.35 71.24 73.01 739,493 - 1.74
2018-01-26 70.64 72.02 70.56 72 443,676 - 1.71
2018-01-25 70.84 70.84 69.79 70.48 405,065 - 1.68
2018-01-24 70.71 71.22 70.31 70.69 754,149 - 1.68
2018-01-23 70.85 70.85 69.79 70.56 955,882 - 1.68
2018-01-22 72 72.49 70.73 70.99 927,991 - 1.69
2018-01-19 71.88 72.36 71.37 72 806,360 - 1.71
2018-01-18 72.04 72.24 71.38 71.53 737,270 - 1.7
2018-01-17 72.56 72.66 71.8 72.2 634,220 - 1.72
2018-01-16 71.94 72.69 71.6 72.16 748,640 - 1.72
2018-01-10 70.1 70.71 69.84 70.27 583,100 - 1.67
2018-01-09 70.87 71.22 70.02 70.12 514,663 - 1.67
2018-01-08 71.09 71.27 70.09 70.76 505,006 - 1.68
2018-01-05 70.92 71.41 70.41 71.17 586,472 - 1.69
2018-01-04 68.09 71.04 67.92 70.85 841,876 - 1.69
2018-01-03 68.46 68.65 67.56 67.63 700,059 - 1.61
2018-01-02 68.29 68.65 67.39 68.56 659,243 - 1.63
2017-12-29 67.99 68.93 67.54 67.99 444,871 - 1.62
2017-12-28 67.74 67.94 67 67.87 442,457 - 1.61
2017-12-27 68.04 68.26 67.38 67.82 339,683 - 1.61
2017-12-26 68.3 68.72 67.55 67.84 293,316 - 1.61
2017-12-22 69 69.01 68.21 68.31 624,130 - 1.63
2017-12-21 68.95 68.99 68.51 68.83 424,991 - 1.64
2017-12-20 67.99 69.12 67.98 68.76 788,051 - 1.64
2017-12-19 67.96 68.74 67.37 67.78 762,869 - 1.61
2017-12-18 67.07 68.19 67.07 67.83 715,179 - 1.61
2017-12-15 66.09 67.73 66.09 66.88 1,191,122 - 1.59
2017-12-14 66.06 66.59 65.73 65.86 994,688 - 1.57
2017-12-13 67.64 67.86 66 66.04 840,565 - 1.57
2017-12-12 67.38 67.6 66.97 67.3 708,130 - 1.6
2017-12-11 66.93 67.58 66.59 67.17 659,083 - 1.6
2017-12-08 67.15 67.3 66.2 66.58 778,553 - 1.58
2017-12-07 67.51 68.23 66.59 66.95 1,301,124 - 1.59
2017-12-06 66.46 66.59 64.88 65.78 1,168,734 - 1.56
2017-12-05 67.46 67.63 65.86 66.5 1,249,649 - 1.58
2017-12-04 67.33 68.04 66.8 67.36 1,281,806 - 1.6
2017-12-01 66.31 67.04 65.46 66.94 855,494 - 1.59
2017-11-30 65.7 66.64 65.43 66.31 972,388 - 1.58
2017-11-29 63.9 65.54 63.76 65.29 1,076,755 - 1.55
2017-11-28 63.38 63.95 63.29 63.86 746,325 - 1.52
2017-11-27 63.04 63.55 62.79 63.36 635,171 - 1.51
2017-11-24 63.02 63.32 62.67 63.05 263,556 - 1.5
2017-11-23 0 0 0 62.82 0 - -
2017-11-22 62.68 62.97 62.21 62.82 512,588 - 1.49
2017-11-21 62.93 62.96 62.11 62.75 586,825 - 1.49
2017-11-20 62.81 62.99 61.25 62.5 1,142,422 - 1.49
2017-11-17 62.61 63.45 62.34 62.76 850,815 - 1.49
2017-11-16 63.14 64.14 62.63 62.68 1,203,119 - 1.49
2017-11-15 63.23 63.57 62.47 63.06 959,236 - 1.5
2017-11-14 63.77 64.02 63.39 63.54 1,085,058 - 1.51
2017-11-13 63.95 64.43 63.78 64.06 827,120 - 1.52
2017-11-10 63.72 65.24 63.66 64.02 1,738,017 - 1.52
2017-11-09 62.3 64.76 61.62 64.06 4,637,112 - 1.52
2017-11-08 66.98 67.37 66.68 67.1 922,226 - 1.59
2017-11-07 67.1 67.37 66.65 67.16 696,193 - 1.59
2017-11-06 67.27 67.36 66.27 67.26 832,921 - 1.59
2017-11-03 67.99 68.01 66.68 67.32 789,721 - 1.59
2017-11-02 68.64 69.03 67.46 67.92 1,342,418 - 1.61
2017-11-01 70.94 71.48 68.38 68.71 1,034,942 - 1.62
2017-10-31 71.03 71.25 70.65 70.85 551,379 - 1.68
2017-10-30 70.64 70.96 70.23 70.85 663,779 - 1.68
2017-10-27 71.58 71.74 70.32 71 753,150 - 1.68
2017-10-26 71.8 72.23 71.51 71.78 486,811 - 1.7
2017-10-25 71.63 71.97 71.1 71.4 527,762 - 1.69
2017-10-24 72.5 72.76 71.77 72.08 533,364 - 1.7
2017-10-23 72.69 72.94 72.08 72.64 567,866 - 1.72
2017-10-20 72.19 72.8 71.96 72.69 560,887 - 1.72
2017-10-19 71.63 71.92 70.71 71.9 468,741 - 1.7
2017-10-18 71.43 71.78 70.82 71.65 557,829 - 1.69
2017-10-17 70.04 71.39 70.03 71.27 827,958 - 1.69
2017-10-16 70.59 70.82 69.9 70.07 409,570 - 1.66
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 Price60.05Feb 23,2018
Avg Stock Price106.51

Stericycle Historical PE ratio: Past 5 years

Max PE Ratio45.55May 05,2017
Min PE Ratio26.23Dec 05,2016
Avg PE Ratio35.64

Stericycle Historical PS ratio: Past 5 years

Max PS Ratio5.28Jul 22,2013
Min PS Ratio1.43Feb 23,2018
Avg PS Ratio3.58

SRCL Industry Peers

Company Price Change (%)
Waste Connx-old (WCN.2)65.472.68 (3.93%)
China Everbriht (CHFFF)1.440 (0%)
N-viro International (NVIC)00 (0%)
Clean Harbors (CLH)51.130.19 (0.37%)
Veolia Environnement (VEOEY)24.760.28 (1.14%)
Us Ecology (ECOL)54.981.77 (3.12%)
Clean Harbors (CLH)51.130.19 (0.37%)

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 $60.05 and traded with a volume of 2,805,091 on the last trading day. The average P/S ratio was 3.58 as can be seen from Stericycle stock history.