Italia Markets close in 5 hrs 30 mins

Stericycle, Inc. (SRCL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
57,56-0,19 (-0,33%)
Alla chiusura: 04:00PM EDT
57,56 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 2024------
21 giu 202457,9457,9957,5257,5657,562.909.200
20 giu 202458,3158,5057,7557,7557,753.041.100
18 giu 202458,5058,5358,2658,4458,441.014.500
17 giu 202458,1558,6558,0958,6358,631.536.800
14 giu 202457,7758,3557,7758,1658,161.834.800
13 giu 202458,4158,4357,8757,9757,972.477.400
12 giu 202458,8958,9058,3058,3858,383.134.500
11 giu 202459,0359,1658,7058,7758,773.415.800
10 giu 202458,9659,0358,8959,0159,012.810.300
07 giu 202459,0859,1558,9258,9758,972.751.200
06 giu 202459,2059,3258,9859,1159,114.954.300
05 giu 202459,1559,4159,1059,2059,204.935.300
04 giu 202459,0559,2559,0259,1159,116.666.400
03 giu 202459,1659,4558,8759,0559,0521.864.900
31 mag 202449,3251,5749,1951,5451,54859.000
30 mag 202449,7450,3048,8849,3049,30699.400
29 mag 202449,2449,8648,4749,5049,50830.800
28 mag 202450,9851,2148,9349,4649,461.788.100
24 mag 202444,9854,3344,5251,6551,651.614.300
23 mag 202444,9145,0644,6144,7544,75292.500
22 mag 202445,3045,5044,6644,9344,93327.000
21 mag 202445,4746,1345,2045,4045,40459.000
20 mag 202446,3546,6745,2345,4845,48858.300
17 mag 202446,7346,9446,4846,5346,53290.800
16 mag 202446,4246,8045,8646,7546,75253.100
15 mag 202446,8046,8246,3546,5446,54204.800
14 mag 202447,0147,1146,4546,5646,56269.200
13 mag 202447,1547,4646,4246,4746,47217.900
10 mag 202446,9147,1346,6246,9446,94288.300
09 mag 202447,1747,7846,6746,9146,91309.500
08 mag 202447,2147,5946,8147,0747,07373.500
07 mag 202447,8548,0547,2447,3247,32440.400
06 mag 202446,7347,4246,6447,3847,38444.000
03 mag 202445,1646,4345,1646,1846,18423.600
02 mag 202444,6545,1443,9944,8044,80447.400
01 mag 202444,6945,4244,1844,3044,30700.900
30 apr 202445,4045,8644,7144,7344,73586.100
29 apr 202446,3046,7445,3145,4245,42773.300
26 apr 202446,7546,8245,7846,3146,31802.000
25 apr 202447,9149,0546,3046,5146,511.151.700
24 apr 202450,4850,9249,7249,8749,87656.400
23 apr 202450,8551,5550,2450,3350,33528.800
22 apr 202450,1851,1749,9050,9450,94514.800
19 apr 202448,8149,9148,8149,9149,91444.600
18 apr 202448,7949,3148,4748,8748,87345.800
17 apr 202449,2449,2448,3748,7048,70419.600
16 apr 202449,2549,4448,6148,9248,92447.400
15 apr 202449,5149,7748,9749,3049,30366.300
12 apr 202449,6849,8149,0749,2649,26277.600
11 apr 202450,4650,4649,7749,9849,98362.400
10 apr 202450,7750,7950,1250,1450,14354.600
09 apr 202451,7652,1151,3051,5251,52309.300
08 apr 202451,9652,0551,5251,7151,71347.000
05 apr 202451,9552,4751,5951,8051,80299.000
04 apr 202451,6752,1351,2051,9351,93554.900
03 apr 202451,1151,9451,1151,1751,17268.400
02 apr 202451,8551,8550,9651,2551,25306.600
01 apr 202452,7552,7551,9152,0252,02335.100
28 mar 202452,9453,2152,7152,7552,75315.400
27 mar 202453,0053,2452,7353,1053,10435.000
26 mar 202452,8553,0752,5452,7552,75340.700
25 mar 202452,7452,8251,9852,7452,74701.400
22 mar 202452,9953,4052,1052,3952,39449.600
21 mar 202452,8853,2552,3652,8752,87599.600
20 mar 202453,3753,4152,5652,6952,69600.000
19 mar 202453,2053,7853,2053,3453,34392.300
18 mar 202452,2253,3952,2053,2153,21500.600
15 mar 202451,7552,7451,7552,3052,30941.200
14 mar 202452,9252,9251,5152,0052,00364.500
13 mar 202452,5053,3352,5052,9652,96707.100
12 mar 202452,0053,0051,1252,3552,35662.600
11 mar 202451,9352,1651,0351,9851,98429.000
08 mar 202452,6553,0552,0852,2052,20538.700
07 mar 202453,1953,2652,4952,6052,60443.900
06 mar 202453,2253,6952,8252,9052,90496.000
05 mar 202453,3753,3752,4852,7752,77732.500
04 mar 202454,0454,0453,4153,5253,52554.300
01 mar 202454,2654,3253,4953,7753,77625.500
29 feb 202457,0657,0654,2154,3954,39874.500
28 feb 202452,5656,6752,2555,6555,651.379.100
27 feb 202451,1951,1949,9650,6250,62796.000
26 feb 202450,1151,2550,1150,9350,93555.800
23 feb 202449,9150,8249,6450,4050,40473.800
22 feb 202448,6450,1848,6450,0850,08575.100
21 feb 202448,9648,9848,0048,5948,59552.400
20 feb 202449,2649,8348,7648,9348,93488.700
16 feb 202450,1650,5749,6049,6949,69283.000
15 feb 202449,5550,8248,8050,5250,52460.600
14 feb 202448,9549,4748,4249,1649,16387.300
13 feb 202448,3249,3448,1848,4648,46402.600
12 feb 202448,6749,2948,6749,1649,16291.800
09 feb 202448,5248,7947,9448,7348,73228.400
08 feb 202447,9948,6947,9048,3048,30258.400
07 feb 202448,7248,7447,7347,8947,89279.000
06 feb 202447,8248,5347,3448,5048,50355.500
05 feb 202448,1648,1647,4447,6747,67286.600
02 feb 202448,0949,0647,8848,6748,67212.600
01 feb 202448,1248,7747,6748,5948,59342.400
31 gen 202449,3349,4047,9848,0048,00304.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...