Italia markets closed

Stericycle, Inc. (SRCL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
47,15-2,72 (-5,45%)
In data: 12:32PM EDT. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202450,4849,0546,3647,1547,15548.919
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
30 gen 202449,6249,8249,1749,3149,31235.600
29 gen 202449,0449,8748,5049,8349,83447.300
26 gen 202448,5549,7248,5249,2849,28371.900
25 gen 202449,1049,1248,1048,2348,23316.200
24 gen 202449,8649,9548,6848,7048,70417.200
23 gen 202449,7449,9549,3549,6549,65661.800
22 gen 202449,0749,5248,8749,4049,40544.400
19 gen 202447,8048,6047,4448,5348,53406.600
18 gen 202447,3547,8646,9547,7147,71442.000
17 gen 202447,4147,9446,9247,2147,21360.700
16 gen 202448,0048,0647,6047,8747,87450.800
12 gen 202449,4049,9548,0648,4748,47356.400
11 gen 202449,0049,4348,5648,9648,96364.200
10 gen 202448,0149,2648,0149,2149,21438.900
09 gen 202447,5548,4247,4247,9547,95261.400
08 gen 202447,5548,1647,5048,1448,14316.700
05 gen 202447,5348,2047,0647,7047,70384.600
04 gen 202447,8847,9547,4447,7547,75366.500
03 gen 202448,3648,7047,8047,9447,94609.400
02 gen 202449,3949,6749,1349,1849,18370.500
29 dic 202349,6749,9749,4549,5649,56239.700
28 dic 202349,6149,9449,5349,8049,80258.600
27 dic 202350,3050,7749,3549,8549,85341.200
26 dic 202350,5050,6850,2050,3250,32259.700
22 dic 202350,4050,7750,1650,4550,45321.200
21 dic 202349,8151,0649,2450,2850,28353.700
20 dic 202349,7551,0048,8049,6649,66556.200
19 dic 202349,6350,0649,2549,8349,83451.300
18 dic 202349,9749,9748,7249,5349,53394.100
15 dic 202350,1150,7149,5249,9049,901.052.300
14 dic 202349,2950,6849,1050,1150,11752.100
13 dic 202347,5848,7847,1048,7548,75652.200
12 dic 202349,5949,5947,5247,7047,70729.500
11 dic 202348,5049,6548,5049,2649,26519.900
08 dic 202347,5248,7247,4048,4548,45568.800
07 dic 202349,4649,6248,8649,0949,09478.600
06 dic 202348,6649,3048,4649,1849,18426.900
05 dic 202348,8048,9848,0148,5548,55460.800
04 dic 202348,1049,0648,1048,9948,99565.000
01 dic 202346,9048,2746,5748,1448,14518.000
*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...