Stericycle Stock Price History, SRCL Historical Prices

Add to My Stocks
$70.91 $0.99 (1.38%) SRCL stock closing price Aug 23, 2017 (Closing)

We provide 10 years stock price history for free. You can download Stericycle stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Stericycle price to earnings ratio data. The Stericycle stock price history chart shows that the stock price reached a high of 150.84 on 19 Oct, 2015, and a low of 45.21 on 19 Oct, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-2371.8672.0370.8870.91385517N/A1.68
2017-08-2271.6572.3071.5371.90407161N/A1.70
2017-08-2170.7371.4970.2671.30858743N/A1.69
2017-08-1870.9571.4870.3470.70633268N/A1.67
2017-08-1771.9773.0171.0071.05690642N/A1.68
2017-08-1672.4473.3271.9772.27896877N/A1.71
2017-08-1571.8772.4871.1872.07718369N/A1.70
2017-08-1471.1672.4671.0571.95986745N/A1.70
2017-08-1171.9273.3670.9771.031349933N/A1.68
2017-08-1074.0074.0070.2471.442811386N/A1.69
2017-08-0976.9476.9474.6575.061068123N/A1.77
2017-08-0878.5078.9277.0077.06621669N/A1.82
2017-08-0778.4579.1877.6478.661124253N/A1.86
2017-08-0480.5082.1677.0478.45266212641.071.87
2017-08-0379.6983.2578.1082.76275317743.331.98
2017-08-0277.0777.2075.5076.0257710039.801.82
2017-08-0177.3377.5676.6677.0677675240.351.84
2017-07-3176.3277.6576.2677.0853958440.361.84
2017-07-2876.3976.9675.5275.9346999939.751.81
2017-07-2776.4976.8175.9176.5670004340.081.83
2017-07-2677.5477.5476.3676.5558431640.081.83
2017-07-2576.8377.7076.3177.4674304940.561.85
2017-07-2477.5877.7676.2176.4142863840.011.83
2017-07-2176.4877.6076.4777.5453745340.601.85
2017-07-2076.3276.8076.2076.6534102940.131.83
2017-07-1975.8476.3175.6076.2028590139.901.82
2017-07-1875.4176.2674.8775.8956925039.731.81
2017-07-1776.2576.4975.2875.4842346839.521.80
2017-07-1476.0676.4775.5376.3051681339.951.82
2017-07-1375.3676.5075.3375.9791455639.781.82
2017-07-1276.1276.6475.4775.6551689439.611.81
2017-07-1175.3175.9475.0575.7346832839.651.81
2017-07-1076.4276.4475.3875.3963683639.471.80
2017-07-0775.3977.0675.1876.4881099340.041.83
2017-07-0675.2575.7474.2275.23149484939.391.80
2017-07-0576.1276.2575.3975.65124308339.611.81
2017-07-0376.6077.1375.9176.3754898239.981.83
2017-06-3077.2377.7776.1476.3267564639.961.82
2017-06-2977.7278.4176.5977.2269205240.431.85
2017-06-2877.5078.2077.0077.7280432040.691.86
2017-06-2778.4078.5877.0177.2463938140.441.85
2017-06-2676.8078.8776.7678.2571327740.971.87
2017-06-2377.1477.7676.4076.88246827940.251.84
2017-06-2276.3477.5575.9077.2172722940.421.85
2017-06-2178.1878.3876.1976.3471512539.971.82
2017-06-2079.0979.6378.1278.1341791540.911.87
2017-06-1978.4979.2078.0179.0748210941.401.89
2017-06-1678.4778.9578.0278.4381593841.061.87
2017-06-1577.6878.2377.3078.1762344240.931.87
2017-06-1478.7279.2378.1678.2475936240.961.87
2017-06-1379.4879.6778.5978.7063648141.201.88
2017-06-1279.0980.1978.8379.1559205541.441.89
2017-06-0978.9979.2278.5179.0175493641.371.89
2017-06-0880.2380.4978.4578.98101533441.351.89
2017-06-0779.2380.5378.5680.48107129842.141.92
2017-06-0680.6980.8079.1779.2385159541.481.89
2017-06-0582.1582.1581.1181.1686496442.491.94
2017-06-0283.8883.9582.2782.3267598643.101.97
2017-06-0181.9684.6081.4784.1978525344.082.01
2017-05-3181.4981.9180.6881.7794657842.811.95
2017-05-3082.1082.5681.3381.4871970642.661.95
2017-05-290.000.000.0082.400N/AN/A
2017-05-2683.3783.5582.3482.4047238643.141.97
2017-05-2583.4783.4782.9583.35105749943.641.99
2017-05-2483.0483.7282.8782.9934790743.451.98
2017-05-2384.5084.5082.4183.0561570743.481.98
2017-05-2283.5884.7483.5884.1858870844.072.01
2017-05-1983.9283.9283.0883.5664806743.752.00
2017-05-1883.2583.9683.1483.7660082943.852.00
2017-05-1783.2384.0883.2383.3265001943.621.99
2017-05-1684.0284.6583.4583.7575929243.852.00
2017-05-1584.3584.6283.7684.1482554244.052.01
2017-05-1284.8484.8483.8384.47107310944.232.02
2017-05-1185.5885.5884.3184.9848820644.492.03
2017-05-1086.3386.8885.5385.7539260244.902.05
2017-05-0986.0886.8885.8186.2771012245.172.06
2017-05-0886.8587.3785.3485.7599878844.902.05
2017-05-0584.0988.0084.0087.00100859045.552.08
2017-05-0485.9486.6485.1285.7363446041.422.06
2017-05-0386.2486.3785.3285.5934274041.352.05
2017-05-0286.2586.6185.7986.2743798841.682.07
2017-05-0185.6986.0884.9085.9840927041.542.06
2017-04-2885.4985.9284.7885.3479797441.232.05
2017-04-2786.5787.3385.4685.6349825441.372.05
2017-04-2686.7187.3586.2986.5458338641.812.08
2017-04-2586.4586.8886.0086.7969321341.932.08
2017-04-2486.3086.9485.7086.20111614841.642.07
2017-04-2185.2585.8885.1185.5672796641.332.05
2017-04-2084.3285.2483.8785.1279062941.122.04
Get more Data

Stericycle Stock 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 Historical Prices: Past 5 years

Max Stock Price 150.84 Oct 19,2015
Min Stock Price 70.7 Aug 18,2017
Avg Stock Price 108.88

Stericycle Historical PE ratio: Past 5 years

Max PE Ratio 45.55 May 05,2017
Min PE Ratio 26.23 Dec 05,2016
Avg PE Ratio 35.18

Stericycle Historical PS ratio: Past 5 years

Max PS Ratio 5.28 Jul 22,2013
Min PS Ratio 1.67 Aug 18,2017
Avg PS Ratio 3.85

SRCL Industry Peers

Company Price Change (%)
Waste Connections (WCN)64.590.07 (0.11%)
Waste Connx-old (WCN.2)65.472.68 (3.93%)
Sharps Compliance (SMED)5.190.07 (1.33%)
Waste Management (WM)76.030.17 (0.22%)
Veolia Environnement (VEOEY)22.920.08 (0.35%)
N-viro International (NVIC)0.010 (0%)
Clean Harbors (CLH)50.390.13 (0.26%)

Stericycle historical quotes 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 variation in high and low prices during the day implies a volatile day for the company's stock. SRCL saw a high of 72.3, and a low of 71.53 on last trading day. The average P/S ratio was 4.29 as can be seen by Stericycle stock price history. .