SRCL: Stericycle Inc.

As of Wednesday, May 1st, 2024

$ 44.30

-0.43 -0.96%

Open: 44.69
High: 45.42
Low: 44.18
Volume: 700,875
Previous Close on Tuesday, April 30th, 2024

$ 44.73

-0.69 -1.52%

Open: 45.40
High: 45.86
Low: 44.71
Volume: 586,121

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2024-04-24 50.48 50.92 49.72 49.87 656,388 -0.44 -0.86
2024-04-23 50.85 51.55 50.24 50.31 528,442 -0.64 -1.25
2024-04-22 50.18 51.17 49.90 50.94 514,819 +1.03 +2.06
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 49.05
On 2024-04-25		 44.18
On 2024-05-01		 -5.57 -11.17 49.05
On 2024-04-25		 44.18
On 2024-05-01		 -9.93 45.45
10D 51.55
On 2024-04-23		 44.18
On 2024-05-01		 -4.40 -9.03 51.55
On 2024-04-23		 44.18
On 2024-05-01		 -14.29 47.72
20D 52.47
On 2024-04-05		 44.18
On 2024-05-01		 -6.87 -13.43 52.47
On 2024-04-05		 44.18
On 2024-05-01		 -15.79 49.02
WTD 46.74
On 2024-04-29		 44.18
On 2024-05-01		 -2.01 -4.34 46.74
On 2024-04-29		 44.18
On 2024-05-01		 -5.48 44.82
MTD 45.42
On 2024-05-01		 44.18
On 2024-05-01		 -0.43 -0.96 -- -- -- 44.30
As of Wednesday, May 1st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.70 -2.12 -1.31 4,774,975
KO

The Coca-Cola Company

61.93 +0.16 +0.26 16,725,713
PFE

Pfizer Inc.

27.18 +1.56 +6.09 87,825,671
VZ

Verizon Communications Inc.

39.20 -0.29 -0.73 17,737,012
VIX

CBOE Volatility Index

15.39 -0.26 -1.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,903.29 +87.37 +0.23 413,627,424
DJTA

Dow Jones Transportation Average

14,864.63 -44.88 -0.30 112,661,859
SPX

S&P 500 Index

5,018.39 -17.30 -0.34
OEX

S&P 100 Index

2,378.97 -6.95 -0.29
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,318.55 -122.14 -0.70
NYA

NYSE Composite Index

17,576.39 -26.94 -0.15
XAX

NYSE AMEX Composite Index

4,751.90 -63.26 -1.31
RUI

RUSSELL 1000 Index

2,749.69 -7.45 -0.27
RUT

Russell 2000 Index

1,980.23 +6.32 +0.32
RUA

Russell 3000 Index

2,871.20 -6.91 -0.24
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.39 -0.26 -1.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.72 +0.07 +0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.16 +0.22 +1.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.57 -0.02 -0.12
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,550.65 -56.99 -0.66
 
Recent
Ticker Last Chg %Chg Volume
SRCL

Stericycle Inc.

44.30 -0.43 -0.96 700,875