SRCL: Stericycle Inc.

As of Monday, May 6th, 2024

$ 47.38

+1.20 +2.60%

Open: 46.73
High: 47.42
Low: 46.64
Volume: 444,042
Previous Close on Friday, May 3rd, 2024

$ 46.18

+1.38 +3.08%

Open: 45.16
High: 46.43
Low: 45.16
Volume: 423,599

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 46.73 47.42 46.64 47.38 444,042 +1.20 +2.60
2024-05-03 45.16 46.43 45.16 46.18 423,599 +1.38 +3.08
2024-05-02 44.65 45.14 43.99 44.80 447,424 +0.50 +1.13
2024-05-01 44.69 45.42 44.18 44.30 700,875 -0.43 -0.96
2024-04-30 45.40 45.86 44.71 44.73 586,121 -0.69 -1.52
2024-04-29 46.30 46.74 45.31 45.42 773,317 -0.89 -1.92
2024-04-26 46.75 46.82 45.78 46.31 802,020 -0.20 -0.43
2024-04-25 47.91 49.05 46.30 46.51 1,151,676 -3.36 -6.74
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 47.42
On 2024-05-06		 43.99
On 2024-05-02		 1.96 4.32 45.86
On 2024-04-30		 43.99
On 2024-05-02		 -4.08 45.48
10D 51.55
On 2024-04-23		 43.99
On 2024-05-02		 -3.56 -6.99 51.55
On 2024-04-23		 43.99
On 2024-05-02		 -14.66 46.58
20D 52.11
On 2024-04-09		 43.99
On 2024-05-02		 -4.33 -8.37 52.11
On 2024-04-09		 43.99
On 2024-05-02		 -15.58 48.17
WTD 47.42
On 2024-05-06		 46.64
On 2024-05-06		 1.20 2.60 -- -- -- 47.38
MTD 47.42
On 2024-05-06		 43.99
On 2024-05-02		 2.65 5.92 45.42
On 2024-05-01		 43.99
On 2024-05-02		 -3.15 45.67
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
SRCL

Stericycle Inc.

47.38 +1.20 +2.60 444,042