Stericycle Inc. Common Stockのデータ

Stericycle Inc. Common Stockの基本情報

名前 Stericycle Inc. Common Stock
ティッカー SRCL
国 United States
上場年 1996.0
セクター Basic Industries

Stericycle Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 69.55 68.64 69.42 68.67 259700.0 68.67
2021-02-12 70.0 68.34 69.75 69.4 253900.0 69.4
2021-02-11 70.61 69.29 69.46 69.63 439200.0 69.63
2021-02-10 69.94 68.98 69.8 69.53 243000.0 69.53
2021-02-09 70.99 69.5 69.79 69.77 308400.0 69.77
2021-02-08 70.01 68.65 69.12 69.51 347100.0 69.51
2021-02-05 69.82 68.23 68.61 68.95 237100.0 68.95
2021-02-04 67.71 65.06 66.18 67.71 539900.0 67.71
2021-02-03 66.42 65.31 66.41 66.25 335900.0 66.25
2021-02-02 67.5 66.0 67.33 66.74 409400.0 66.74
2021-02-01 66.9 65.48 66.34 66.77 434600.0 66.77
2021-01-29 68.02 65.34 67.15 65.48 362900.0 65.48
2021-01-28 68.19 66.69 66.73 67.45 460500.0 67.45
2021-01-27 67.2 65.05 66.18 66.43 676200.0 66.43
2021-01-26 69.29 66.85 69.24 67.01 352400.0 67.01
2021-01-25 69.71 68.35 68.97 69.03 342800.0 69.03
2021-01-22 69.14 68.18 68.35 68.96 230200.0 68.96
2021-01-21 69.14 67.63 67.74 68.92 416300.0 68.92
2021-01-20 68.23 66.16 66.44 67.98 331500.0 67.98
2021-01-19 69.06 66.73 68.63 66.9 447200.0 66.9
2021-01-15 69.03 67.43 68.56 68.06 338400.0 68.06
2021-01-14 70.23 68.27 70.23 69.1 363100.0 69.1
2021-01-13 70.37 68.65 69.46 69.62 708900.0 69.62
2021-01-12 70.27 69.37 69.39 69.82 310200.0 69.82
2021-01-11 70.74 69.04 69.73 69.5 382600.0 69.5
2021-01-08 72.51 69.78 71.98 70.21 324500.0 70.21
2021-01-07 73.58 71.33 73.05 71.66 379300.0 71.66
2021-01-06 72.91 68.97 69.07 72.5 493800.0 72.5
2021-01-05 69.0 67.25 67.25 68.59 471100.0 68.59
2021-01-04 69.54 66.82 69.54 67.49 442800.0 67.49
2020-12-31 69.77 68.04 68.17 69.33 345700.0 69.33
2020-12-30 69.21 68.33 68.91 68.41 238500.0 68.41
2020-12-29 69.87 68.04 69.45 68.62 237600.0 68.62
2020-12-28 70.39 68.76 69.92 69.0 201600.0 69.0
2020-12-24 69.78 68.76 69.73 69.72 89000.0 69.72
2020-12-23 70.35 68.98 69.32 69.34 263400.0 69.34
2020-12-22 70.11 68.95 69.57 68.96 282100.0 68.96
2020-12-21 70.29 67.86 69.2 69.79 373500.0 69.79
2020-12-18 71.53 69.45 70.25 70.45 1132700.0 70.45
2020-12-17 70.23 69.39 69.76 69.74 395900.0 69.74
2020-12-16 71.22 69.2 70.86 69.82 367000.0 69.82
2020-12-15 71.72 69.9 69.97 70.61 611500.0 70.61
2020-12-14 69.98 68.91 69.97 69.43 570100.0 69.43
2020-12-11 69.24 68.05 68.11 69.04 335700.0 69.04
2020-12-10 69.55 68.48 68.83 68.81 425600.0 68.81
2020-12-09 70.48 68.86 70.35 69.5 389100.0 69.5
2020-12-08 70.49 69.65 69.65 70.06 723900.0 70.06
2020-12-07 70.42 69.54 70.02 69.91 398700.0 69.91
2020-12-04 70.98 69.55 70.19 70.19 609200.0 70.19
2020-12-03 70.5 69.18 69.53 69.66 479800.0 69.66
2020-12-02 70.38 69.6 70.36 69.85 348000.0 69.85
2020-12-01 71.64 69.41 71.08 70.09 606700.0 70.09
2020-11-30 73.7 70.14 72.3 70.44 567800.0 70.44
2020-11-27 72.44 71.3 72.09 72.0 366600.0 72.0
2020-11-25 72.43 71.06 72.01 71.81 389000.0 71.81
2020-11-24 72.97 70.68 71.35 72.0 1448500.0 72.0
2020-11-23 72.03 70.21 71.32 70.52 652200.0 70.52
2020-11-20 72.28 69.82 70.83 70.69 334700.0 70.69
2020-11-19 71.06 69.28 70.01 70.79 336900.0 70.79
2020-11-18 72.69 69.82 71.89 69.91 889700.0 69.91
2020-11-17 73.31 70.91 71.93 72.24 412700.0 72.24
2020-11-16 72.96 69.85 70.16 72.88 909300.0 72.88
2020-11-13 71.68 69.93 70.93 70.43 550400.0 70.43
2020-11-12 72.16 69.27 71.77 70.21 724400.0 70.21
2020-11-11 74.24 71.37 73.77 71.79 726600.0 71.79
2020-11-10 74.63 72.44 72.46 73.66 1583500.0 73.66
2020-11-09 79.5 72.21 77.18 72.21 955600.0 72.21
2020-11-06 75.69 73.14 75.39 73.51 926100.0 73.51
2020-11-05 75.77 68.6 68.6 74.49 1228100.0 74.49
2020-11-04 69.17 66.47 66.49 66.74 432500.0 66.74
2020-11-03 67.37 65.05 65.08 66.82 338200.0 66.82
2020-11-02 64.47 63.15 63.33 64.04 354700.0 64.04
2020-10-30 64.25 61.63 63.43 62.3 353100.0 62.3
2020-10-29 64.66 62.69 63.22 63.72 422700.0 63.72
2020-10-28 64.62 63.0 64.24 63.58 354400.0 63.58
2020-10-27 66.01 65.21 65.9 65.33 276900.0 65.33
2020-10-26 66.64 65.21 66.46 65.91 262700.0 65.91
2020-10-23 67.94 66.82 66.96 67.37 379100.0 67.37
2020-10-22 66.86 65.14 65.4 66.48 430900.0 66.48
2020-10-21 67.27 65.03 66.84 65.06 397800.0 65.06
2020-10-20 67.49 66.05 66.88 67.02 188700.0 67.02
2020-10-19 67.6 65.54 66.49 66.29 367100.0 66.29
2020-10-16 67.5 65.9 67.13 66.24 271000.0 66.24
2020-10-15 67.37 64.82 65.03 67.13 239200.0 67.13
2020-10-14 66.24 65.08 65.41 65.27 173400.0 65.27
2020-10-13 66.31 64.45 66.04 65.38 345000.0 65.38
2020-10-12 66.99 65.2 65.35 66.35 342100.0 66.35
2020-10-09 65.76 64.44 64.97 65.44 261400.0 65.44
2020-10-08 64.54 63.45 63.93 64.49 278500.0 64.49
2020-10-07 64.26 62.71 63.36 63.5 463000.0 63.5
2020-10-06 64.99 62.56 64.44 62.94 538200.0 62.94
2020-10-05 65.09 63.74 64.82 64.26 494700.0 64.26
2020-10-02 64.6 61.94 62.02 64.06 244800.0 64.06
2020-10-01 63.92 62.8 63.18 63.34 360300.0 63.34
2020-09-30 63.92 60.11 63.27 63.06 328900.0 63.06
2020-09-29 64.09 62.24 63.24 62.87 293200.0 62.87
2020-09-28 63.94 62.92 62.92 63.61 322600.0 63.61
2020-09-25 62.58 60.73 60.92 62.27 359900.0 62.27
2020-09-24 61.86 59.51 60.27 61.07 587200.0 61.07
2020-09-23 61.75 60.49 61.49 60.55 371100.0 60.55
2020-09-22 61.62 59.8 60.86 61.42 418100.0 61.42
2020-09-21 62.72 59.73 62.05 60.48 324400.0 60.48
2020-09-18 63.97 62.77 62.96 63.18 1078500.0 63.18
2020-09-17 63.34 61.84 62.45 62.96 509000.0 62.96
2020-09-16 64.41 63.1 63.78 63.2 735400.0 63.2
2020-09-15 63.79 61.56 62.1 63.47 716300.0 63.47
2020-09-14 62.26 60.9 61.09 61.87 347600.0 61.87
2020-09-11 62.23 60.8 61.57 61.26 389400.0 61.26
2020-09-10 62.35 61.26 62.2 61.48 266400.0 61.48
2020-09-09 62.93 61.39 61.8 61.92 411300.0 61.92
2020-09-08 63.06 61.46 62.71 61.51 347000.0 61.51
2020-09-04 64.16 62.9 64.03 63.46 282000.0 63.46
2020-09-03 65.66 62.85 65.65 63.35 217600.0 63.35
2020-09-02 66.04 64.28 64.48 65.52 267400.0 65.52
2020-09-01 64.75 61.42 63.63 64.7 232900.0 64.7
2020-08-31 64.9 63.99 64.9 64.11 466600.0 64.11
2020-08-28 64.5 63.06 64.02 64.5 219900.0 64.5
2020-08-27 64.21 63.37 63.5 63.89 208800.0 63.89
2020-08-26 63.65 62.87 63.02 63.16 173800.0 63.16
2020-08-25 64.44 62.74 64.27 63.21 251400.0 63.21
2020-08-24 64.11 63.37 63.96 63.93 328200.0 63.93
2020-08-21 63.45 62.53 63.0 63.26 173100.0 63.26
2020-08-20 63.52 62.55 62.8 63.07 263000.0 63.07
2020-08-19 64.46 63.53 64.2 63.56 259600.0 63.56
2020-08-18 64.17 62.72 63.06 63.65 426700.0 63.65
2020-08-17 65.14 63.38 64.84 63.67 385000.0 63.67
2020-08-14 65.41 64.06 64.78 64.64 482600.0 64.64
2020-08-13 65.86 64.81 65.31 65.42 289200.0 65.42
2020-08-12 65.79 64.65 64.88 65.34 210100.0 65.34
2020-08-11 66.55 64.92 65.71 65.05 350000.0 65.05
2020-08-10 65.59 64.31 65.02 65.2 340100.0 65.2
2020-08-07 66.15 63.93 63.94 65.43 348900.0 65.43
2020-08-06 66.1 62.43 64.0 64.1 757300.0 64.1
2020-08-05 63.68 60.73 61.94 63.22 459800.0 63.22
2020-08-04 62.25 60.81 61.74 61.2 352400.0 61.2
2020-08-03 62.07 60.25 60.59 61.65 342700.0 61.65
2020-07-31 61.37 59.41 61.01 60.44 407500.0 60.44
2020-07-30 62.16 60.54 61.46 61.18 282800.0 61.18
2020-07-29 62.67 61.04 61.41 62.48 305000.0 62.48
2020-07-28 61.67 60.56 60.68 60.85 207000.0 60.85
2020-07-27 61.37 59.89 61.03 61.22 360500.0 61.22
2020-07-24 62.18 60.76 61.77 61.0 343600.0 61.0
2020-07-23 62.07 60.41 60.41 61.77 427000.0 61.77
2020-07-22 60.62 59.01 59.81 60.47 270300.0 60.47
2020-07-21 60.48 58.85 58.85 60.06 372700.0 60.06
2020-07-20 58.93 57.82 58.39 58.32 211500.0 58.32
2020-07-17 59.0 58.22 58.44 58.68 269500.0 58.68
2020-07-16 58.83 57.45 57.8 58.38 239900.0 58.38
2020-07-15 58.49 56.68 56.75 58.17 319000.0 58.17
2020-07-14 55.74 53.9 53.96 55.58 352000.0 55.58
2020-07-13 55.28 53.42 54.69 54.0 334300.0 54.0
2020-07-10 54.72 52.59 52.59 54.37 315700.0 54.37
2020-07-09 53.95 52.14 53.94 52.44 356900.0 52.44
2020-07-08 55.88 53.86 55.13 54.34 327600.0 54.34
2020-07-07 56.89 55.04 55.31 55.21 696900.0 55.21
2020-07-06 56.79 55.52 56.57 55.73 294000.0 55.73
2020-07-02 57.24 55.29 55.76 55.5 473800.0 55.5
2020-07-01 56.93 54.79 56.1 54.96 376400.0 54.96
2020-06-30 56.31 54.66 55.09 55.98 347900.0 55.98
2020-06-29 55.96 54.28 55.28 55.26 310000.0 55.26
2020-06-26 55.34 54.13 55.17 54.73 547100.0 54.73
2020-06-25 55.59 54.06 54.75 55.55 348600.0 55.55
2020-06-24 57.21 54.49 56.84 54.95 285500.0 54.95
2020-06-23 57.64 55.97 57.64 57.35 408300.0 57.35
2020-06-22 57.54 55.35 56.06 56.63 645000.0 56.63
2020-06-19 58.25 56.58 57.77 56.78 588400.0 56.78
2020-06-18 58.56 56.96 58.33 57.1 460200.0 57.1
2020-06-17 59.72 57.77 58.9 58.6 365700.0 58.6
2020-06-16 59.64 57.56 59.12 59.13 504300.0 59.13
2020-06-15 58.15 54.7 54.99 57.65 395600.0 57.65
2020-06-12 58.48 54.34 58.25 56.75 643300.0 56.75
2020-06-11 58.73 56.21 57.82 56.51 535200.0 56.51
2020-06-10 63.28 60.12 63.28 60.3 445100.0 60.3
2020-06-09 63.82 61.17 62.15 63.2 717400.0 63.2
2020-06-08 64.79 62.86 63.5 63.45 713600.0 63.45
2020-06-05 64.37 61.05 62.01 63.4 1001600.0 63.4
2020-06-04 61.0 59.47 59.47 60.8 748300.0 60.8
2020-06-03 60.05 56.0 57.5 59.47 1144100.0 59.47
2020-06-02 56.18 55.05 55.57 55.74 664500.0 55.74
2020-06-01 55.33 53.98 54.72 55.08 469600.0 55.08
2020-05-29 55.11 53.53 54.86 54.83 704000.0 54.83
2020-05-28 55.57 53.61 54.8 55.15 844100.0 55.15
2020-05-27 55.19 53.25 54.55 54.26 445200.0 54.26
2020-05-26 54.04 52.47 53.1 53.55 733800.0 53.55
2020-05-22 51.88 49.85 51.26 51.09 486400.0 51.09
2020-05-21 52.5 51.1 52.12 51.25 628100.0 51.25
2020-05-20 52.52 51.63 51.93 52.23 625300.0 52.23
2020-05-19 52.41 51.13 51.78 51.24 613900.0 51.24
2020-05-18 52.1 48.99 49.54 51.62 709200.0 51.62
2020-05-15 48.78 46.78 47.37 48.0 448700.0 48.0
2020-05-14 48.42 45.4 46.46 48.32 777000.0 48.32
2020-05-13 50.95 46.64 49.98 47.38 607800.0 47.38
2020-05-12 52.52 50.92 51.83 51.0 576200.0 51.0
2020-05-11 52.35 50.53 51.54 51.85 655200.0 51.85
2020-05-08 52.63 50.5 51.23 52.36 548100.0 52.36
2020-05-07 51.21 46.2 47.35 50.79 1190700.0 50.79
2020-05-06 48.69 46.48 47.96 47.0 489700.0 47.0
2020-05-05 48.9 46.91 46.94 47.98 542200.0 47.98
2020-05-04 46.59 45.35 45.66 46.14 583100.0 46.14
2020-05-01 48.34 45.77 47.79 46.31 461800.0 46.31
2020-04-30 50.52 48.79 50.49 48.8 633500.0 48.8
2020-04-29 51.84 50.57 51.24 51.25 729200.0 51.25
2020-04-28 51.21 49.46 50.5 49.84 395600.0 49.84
2020-04-27 50.02 46.27 46.89 49.8 821800.0 49.8
2020-04-24 47.88 46.19 47.24 46.56 951600.0 46.56
2020-04-23 47.12 45.67 45.86 46.82 468500.0 46.82
2020-04-22 46.22 44.45 45.69 45.45 483900.0 45.45
2020-04-21 46.78 43.83 45.82 44.59 586800.0 44.59
2020-04-20 48.04 46.72 48.04 47.03 632400.0 47.03
2020-04-17 49.84 48.41 49.34 48.59 660500.0 48.59
2020-04-16 48.06 46.22 47.45 47.8 590800.0 47.8
2020-04-15 49.55 46.82 48.72 47.47 523300.0 47.47
2020-04-14 51.63 49.66 50.96 50.34 632500.0 50.34
2020-04-13 50.81 48.87 50.81 49.91 536900.0 49.91
2020-04-09 51.42 47.68 48.72 50.72 923600.0 50.72
2020-04-08 48.1 44.2 45.23 47.93 758100.0 47.93
2020-04-07 47.25 44.0 45.88 44.83 1133200.0 44.83
2020-04-06 45.34 43.36 44.5 43.81 859900.0 43.81
2020-04-03 45.68 42.08 44.9 42.68 639100.0 42.68
2020-04-02 47.16 43.82 45.99 44.83 1093800.0 44.83
2020-04-01 47.66 45.63 46.75 46.47 955200.0 46.47
2020-03-31 50.43 46.91 48.4 48.58 797100.0 48.58
2020-03-30 48.99 42.53 43.19 48.57 1644800.0 48.57
2020-03-27 43.55 41.1 41.22 42.01 832200.0 42.01
2020-03-26 43.52 40.63 42.87 43.15 1023100.0 43.15
2020-03-25 44.49 38.45 41.2 42.24 1212000.0 42.24
2020-03-24 44.66 40.12 42.64 41.2 1250500.0 41.2
2020-03-23 46.27 38.82 45.1 40.69 1383800.0 40.69
2020-03-20 50.25 44.05 48.96 44.68 1511900.0 44.68
2020-03-19 52.27 46.04 49.01 48.85 1137000.0 48.85
2020-03-18 54.36 46.37 51.89 49.48 1345000.0 49.48
2020-03-17 56.78 45.53 47.42 55.8 1189700.0 55.8
2020-03-16 49.74 45.83 47.02 46.39 1147300.0 46.39
2020-03-13 54.67 49.26 50.82 53.96 950600.0 53.96
2020-03-12 51.42 45.41 48.0 49.06 923900.0 49.06
2020-03-11 54.39 49.89 53.8 51.56 972600.0 51.56
2020-03-10 56.33 53.14 55.93 55.46 954200.0 55.46
2020-03-09 57.7 54.0 55.22 54.8 1149900.0 54.8
2020-03-06 60.6 58.15 59.03 60.06 879600.0 60.06
2020-03-05 64.71 60.01 63.28 60.85 829600.0 60.85
2020-03-04 64.97 61.23 63.79 64.87 906100.0 64.87
2020-03-03 65.45 62.27 63.64 62.7 977100.0 62.7
2020-03-02 63.7 56.78 57.61 63.6 1201500.0 63.6
2020-02-28 61.33 56.03 60.03 57.43 995300.0 57.43
2020-02-27 62.83 58.53 61.82 61.43 1053000.0 61.43
2020-02-26 63.98 61.41 63.72 61.73 594000.0 61.73
2020-02-25 65.6 63.29 65.48 63.33 502100.0 63.33
2020-02-24 65.65 63.26 63.55 65.43 544800.0 65.43
2020-02-21 65.6 64.46 65.6 65.31 433300.0 65.31
2020-02-20 66.02 64.99 65.34 65.78 494800.0 65.78
2020-02-19 65.57 63.91 63.91 65.27 354200.0 65.27
2020-02-18 64.45 62.01 64.17 64.12 430100.0 64.12