NasdaqGS - Delayed Quote • USD
Stericycle, Inc. (SRCL)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:09 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 48.81 | 49.91 | 48.81 | 49.91 | 49.91 | 444,600 |
Apr 18, 2024 | 48.79 | 49.31 | 48.47 | 48.87 | 48.87 | 345,800 |
Apr 17, 2024 | 49.24 | 49.24 | 48.37 | 48.70 | 48.70 | 419,600 |
Apr 16, 2024 | 49.25 | 49.44 | 48.61 | 48.92 | 48.92 | 447,400 |
Apr 15, 2024 | 49.51 | 49.77 | 48.97 | 49.30 | 49.30 | 366,300 |
Apr 12, 2024 | 49.68 | 49.81 | 49.07 | 49.26 | 49.26 | 277,600 |
Apr 11, 2024 | 50.46 | 50.46 | 49.77 | 49.98 | 49.98 | 362,400 |
Apr 10, 2024 | 50.77 | 50.79 | 50.12 | 50.14 | 50.14 | 354,600 |
Apr 9, 2024 | 51.76 | 52.11 | 51.30 | 51.52 | 51.52 | 309,300 |
Apr 8, 2024 | 51.96 | 52.05 | 51.52 | 51.71 | 51.71 | 347,000 |
Apr 5, 2024 | 51.95 | 52.47 | 51.59 | 51.80 | 51.80 | 299,000 |
Apr 4, 2024 | 51.67 | 52.13 | 51.20 | 51.93 | 51.93 | 554,900 |
Apr 3, 2024 | 51.11 | 51.94 | 51.11 | 51.17 | 51.17 | 268,400 |
Apr 2, 2024 | 51.85 | 51.85 | 50.96 | 51.25 | 51.25 | 306,600 |
Apr 1, 2024 | 52.75 | 52.75 | 51.91 | 52.02 | 52.02 | 335,100 |
Mar 28, 2024 | 52.94 | 53.21 | 52.71 | 52.75 | 52.75 | 315,400 |
Mar 27, 2024 | 53.00 | 53.24 | 52.73 | 53.10 | 53.10 | 435,000 |
Mar 26, 2024 | 52.85 | 53.07 | 52.54 | 52.75 | 52.75 | 340,700 |
Mar 25, 2024 | 52.74 | 52.82 | 51.98 | 52.74 | 52.74 | 701,400 |
Mar 22, 2024 | 52.99 | 53.40 | 52.10 | 52.39 | 52.39 | 449,600 |
Mar 21, 2024 | 52.88 | 53.25 | 52.36 | 52.87 | 52.87 | 599,600 |
Mar 20, 2024 | 53.37 | 53.41 | 52.56 | 52.69 | 52.69 | 600,000 |
Mar 19, 2024 | 53.20 | 53.78 | 53.20 | 53.34 | 53.34 | 392,300 |
Mar 18, 2024 | 52.22 | 53.39 | 52.20 | 53.21 | 53.21 | 500,600 |
Mar 15, 2024 | 51.75 | 52.74 | 51.75 | 52.30 | 52.30 | 941,200 |
Mar 14, 2024 | 52.92 | 52.92 | 51.51 | 52.00 | 52.00 | 364,500 |
Mar 13, 2024 | 52.50 | 53.33 | 52.50 | 52.96 | 52.96 | 707,100 |
Mar 12, 2024 | 52.00 | 53.00 | 51.12 | 52.35 | 52.35 | 662,600 |
Mar 11, 2024 | 51.93 | 52.16 | 51.03 | 51.98 | 51.98 | 429,000 |
Mar 8, 2024 | 52.65 | 53.05 | 52.08 | 52.20 | 52.20 | 538,700 |
Mar 7, 2024 | 53.19 | 53.26 | 52.49 | 52.60 | 52.60 | 443,900 |
Mar 6, 2024 | 53.22 | 53.69 | 52.82 | 52.90 | 52.90 | 496,000 |
Mar 5, 2024 | 53.37 | 53.37 | 52.48 | 52.77 | 52.77 | 732,500 |
Mar 4, 2024 | 54.04 | 54.04 | 53.41 | 53.52 | 53.52 | 554,300 |
Mar 1, 2024 | 54.26 | 54.32 | 53.49 | 53.77 | 53.77 | 625,500 |
Feb 29, 2024 | 57.06 | 57.06 | 54.21 | 54.39 | 54.39 | 874,500 |
Feb 28, 2024 | 52.56 | 56.67 | 52.25 | 55.65 | 55.65 | 1,379,100 |
Feb 27, 2024 | 51.19 | 51.19 | 49.96 | 50.62 | 50.62 | 796,000 |
Feb 26, 2024 | 50.11 | 51.25 | 50.11 | 50.93 | 50.93 | 555,800 |
Feb 23, 2024 | 49.91 | 50.82 | 49.64 | 50.40 | 50.40 | 473,800 |
Feb 22, 2024 | 48.64 | 50.18 | 48.64 | 50.08 | 50.08 | 575,100 |
Feb 21, 2024 | 48.96 | 48.98 | 48.00 | 48.59 | 48.59 | 552,400 |
Feb 20, 2024 | 49.26 | 49.83 | 48.76 | 48.93 | 48.93 | 488,700 |
Feb 16, 2024 | 50.16 | 50.57 | 49.60 | 49.69 | 49.69 | 283,000 |
Feb 15, 2024 | 49.55 | 50.82 | 48.80 | 50.52 | 50.52 | 460,600 |
Feb 14, 2024 | 48.95 | 49.47 | 48.42 | 49.16 | 49.16 | 387,300 |
Feb 13, 2024 | 48.32 | 49.34 | 48.18 | 48.46 | 48.46 | 402,600 |
Feb 12, 2024 | 48.67 | 49.29 | 48.67 | 49.16 | 49.16 | 291,800 |
Feb 9, 2024 | 48.52 | 48.79 | 47.94 | 48.73 | 48.73 | 228,400 |
Feb 8, 2024 | 47.99 | 48.69 | 47.90 | 48.30 | 48.30 | 258,400 |
Feb 7, 2024 | 48.72 | 48.74 | 47.73 | 47.89 | 47.89 | 279,000 |
Feb 6, 2024 | 47.82 | 48.53 | 47.34 | 48.50 | 48.50 | 355,500 |
Feb 5, 2024 | 48.16 | 48.16 | 47.44 | 47.67 | 47.67 | 286,600 |
Feb 2, 2024 | 48.09 | 49.06 | 47.88 | 48.67 | 48.67 | 212,600 |
Feb 1, 2024 | 48.12 | 48.77 | 47.67 | 48.59 | 48.59 | 342,400 |
Jan 31, 2024 | 49.33 | 49.40 | 47.98 | 48.00 | 48.00 | 304,100 |
Jan 30, 2024 | 49.62 | 49.82 | 49.17 | 49.31 | 49.31 | 235,600 |
Jan 29, 2024 | 49.04 | 49.87 | 48.50 | 49.83 | 49.83 | 447,300 |
Jan 26, 2024 | 48.55 | 49.72 | 48.52 | 49.28 | 49.28 | 371,900 |
Jan 25, 2024 | 49.10 | 49.12 | 48.10 | 48.23 | 48.23 | 316,200 |
Jan 24, 2024 | 49.86 | 49.95 | 48.68 | 48.70 | 48.70 | 417,200 |
Jan 23, 2024 | 49.74 | 49.95 | 49.35 | 49.65 | 49.65 | 661,800 |
Jan 22, 2024 | 49.07 | 49.52 | 48.87 | 49.40 | 49.40 | 544,400 |
Jan 19, 2024 | 47.80 | 48.60 | 47.44 | 48.53 | 48.53 | 406,600 |
Jan 18, 2024 | 47.35 | 47.86 | 46.95 | 47.71 | 47.71 | 442,000 |
Jan 17, 2024 | 47.41 | 47.94 | 46.92 | 47.21 | 47.21 | 360,700 |
Jan 16, 2024 | 48.00 | 48.06 | 47.60 | 47.87 | 47.87 | 450,800 |
Jan 12, 2024 | 49.40 | 49.95 | 48.06 | 48.47 | 48.47 | 356,400 |
Jan 11, 2024 | 49.00 | 49.43 | 48.56 | 48.96 | 48.96 | 364,200 |
Jan 10, 2024 | 48.01 | 49.26 | 48.01 | 49.21 | 49.21 | 438,900 |
Jan 9, 2024 | 47.55 | 48.42 | 47.42 | 47.95 | 47.95 | 261,400 |
Jan 8, 2024 | 47.55 | 48.16 | 47.50 | 48.14 | 48.14 | 316,700 |
Jan 5, 2024 | 47.53 | 48.20 | 47.06 | 47.70 | 47.70 | 384,600 |
Jan 4, 2024 | 47.88 | 47.95 | 47.44 | 47.75 | 47.75 | 366,500 |
Jan 3, 2024 | 48.36 | 48.70 | 47.80 | 47.94 | 47.94 | 609,400 |
Jan 2, 2024 | 49.39 | 49.67 | 49.13 | 49.18 | 49.18 | 370,500 |
Dec 29, 2023 | 49.67 | 49.97 | 49.45 | 49.56 | 49.56 | 239,700 |
Dec 28, 2023 | 49.61 | 49.94 | 49.53 | 49.80 | 49.80 | 258,600 |
Dec 27, 2023 | 50.30 | 50.77 | 49.35 | 49.85 | 49.85 | 341,200 |
Dec 26, 2023 | 50.50 | 50.68 | 50.20 | 50.32 | 50.32 | 259,700 |
Dec 22, 2023 | 50.40 | 50.77 | 50.16 | 50.45 | 50.45 | 321,200 |
Dec 21, 2023 | 49.81 | 51.06 | 49.24 | 50.28 | 50.28 | 353,700 |
Dec 20, 2023 | 49.75 | 51.00 | 48.80 | 49.66 | 49.66 | 556,200 |
Dec 19, 2023 | 49.63 | 50.06 | 49.25 | 49.83 | 49.83 | 451,300 |
Dec 18, 2023 | 49.97 | 49.97 | 48.72 | 49.53 | 49.53 | 394,100 |
Dec 15, 2023 | 50.11 | 50.71 | 49.52 | 49.90 | 49.90 | 1,052,300 |
Dec 14, 2023 | 49.29 | 50.68 | 49.10 | 50.11 | 50.11 | 752,100 |
Dec 13, 2023 | 47.58 | 48.78 | 47.10 | 48.75 | 48.75 | 652,200 |
Dec 12, 2023 | 49.59 | 49.59 | 47.52 | 47.70 | 47.70 | 729,500 |
Dec 11, 2023 | 48.50 | 49.65 | 48.50 | 49.26 | 49.26 | 519,900 |
Dec 8, 2023 | 47.52 | 48.72 | 47.40 | 48.45 | 48.45 | 568,800 |
Dec 7, 2023 | 49.46 | 49.62 | 48.86 | 49.09 | 49.09 | 478,600 |
Dec 6, 2023 | 48.66 | 49.30 | 48.46 | 49.18 | 49.18 | 426,900 |
Dec 5, 2023 | 48.80 | 48.98 | 48.01 | 48.55 | 48.55 | 460,800 |
Dec 4, 2023 | 48.10 | 49.06 | 48.10 | 48.99 | 48.99 | 565,000 |
Dec 1, 2023 | 46.90 | 48.27 | 46.57 | 48.14 | 48.14 | 518,000 |
Nov 30, 2023 | 45.63 | 47.02 | 45.51 | 46.97 | 46.97 | 542,300 |
Nov 29, 2023 | 46.04 | 46.10 | 45.45 | 45.61 | 45.61 | 589,000 |
Nov 28, 2023 | 45.86 | 46.18 | 45.49 | 45.77 | 45.77 | 673,500 |
Nov 27, 2023 | 45.17 | 46.08 | 45.04 | 46.03 | 46.03 | 436,400 |
Nov 24, 2023 | 45.18 | 45.41 | 44.87 | 45.39 | 45.39 | 121,800 |
Nov 22, 2023 | 44.78 | 45.35 | 44.52 | 45.32 | 45.32 | 242,800 |
Nov 21, 2023 | 44.85 | 45.08 | 44.50 | 44.51 | 44.51 | 236,200 |
Nov 20, 2023 | 45.06 | 45.12 | 44.69 | 45.10 | 45.10 | 392,800 |
Nov 17, 2023 | 45.17 | 45.23 | 44.62 | 45.01 | 45.01 | 312,200 |
Nov 16, 2023 | 45.03 | 45.20 | 44.30 | 44.72 | 44.72 | 414,400 |
Nov 15, 2023 | 44.27 | 45.11 | 44.27 | 45.11 | 45.11 | 398,800 |
Nov 14, 2023 | 43.74 | 44.63 | 42.26 | 44.43 | 44.43 | 237,700 |
Nov 13, 2023 | 42.82 | 43.28 | 41.98 | 42.52 | 42.52 | 503,700 |
Nov 10, 2023 | 42.00 | 43.05 | 41.42 | 43.04 | 43.04 | 409,100 |
Nov 9, 2023 | 41.78 | 42.28 | 41.54 | 41.91 | 41.91 | 325,200 |
Nov 8, 2023 | 41.13 | 41.55 | 40.76 | 41.45 | 41.45 | 339,200 |
Nov 7, 2023 | 41.06 | 41.37 | 40.54 | 41.01 | 41.01 | 393,300 |
Nov 6, 2023 | 42.14 | 42.14 | 40.47 | 41.08 | 41.08 | 587,100 |
Nov 3, 2023 | 42.20 | 43.09 | 41.93 | 42.23 | 42.23 | 664,000 |
Nov 2, 2023 | 39.90 | 41.68 | 37.78 | 41.54 | 41.54 | 1,028,100 |
Nov 1, 2023 | 41.14 | 41.27 | 40.52 | 41.03 | 41.03 | 709,400 |
Oct 31, 2023 | 39.48 | 41.48 | 39.32 | 41.24 | 41.24 | 951,700 |
Oct 30, 2023 | 39.74 | 39.81 | 39.06 | 39.31 | 39.31 | 737,200 |
Oct 27, 2023 | 40.37 | 40.37 | 39.11 | 39.18 | 39.18 | 393,300 |
Oct 26, 2023 | 40.46 | 40.46 | 39.81 | 40.37 | 40.37 | 552,800 |
Oct 25, 2023 | 40.24 | 40.68 | 39.83 | 40.33 | 40.33 | 435,600 |
Oct 24, 2023 | 40.81 | 41.15 | 40.40 | 40.47 | 40.47 | 246,500 |
Oct 23, 2023 | 40.45 | 41.12 | 40.41 | 40.58 | 40.58 | 432,700 |
Oct 20, 2023 | 41.34 | 41.34 | 40.49 | 40.70 | 40.70 | 298,400 |
Oct 19, 2023 | 42.15 | 42.65 | 41.15 | 41.40 | 41.40 | 531,600 |
Oct 18, 2023 | 43.21 | 43.21 | 42.26 | 42.38 | 42.38 | 457,000 |
Oct 17, 2023 | 42.63 | 43.97 | 42.63 | 43.61 | 43.61 | 440,700 |
Oct 16, 2023 | 42.03 | 43.12 | 41.92 | 42.83 | 42.83 | 269,600 |
Oct 13, 2023 | 42.55 | 42.98 | 41.25 | 41.70 | 41.70 | 369,100 |
Oct 12, 2023 | 43.93 | 44.00 | 42.36 | 42.38 | 42.38 | 587,700 |
Oct 11, 2023 | 43.64 | 44.06 | 43.38 | 43.79 | 43.79 | 288,400 |
Oct 10, 2023 | 43.04 | 43.83 | 42.45 | 43.69 | 43.69 | 497,900 |
Oct 9, 2023 | 42.02 | 43.11 | 41.89 | 42.88 | 42.88 | 513,500 |
Oct 6, 2023 | 42.08 | 42.81 | 41.82 | 42.37 | 42.37 | 579,700 |
Oct 5, 2023 | 41.99 | 42.42 | 41.57 | 42.34 | 42.34 | 510,400 |
Oct 4, 2023 | 41.92 | 42.63 | 41.12 | 42.10 | 42.10 | 621,400 |
Oct 3, 2023 | 43.13 | 43.40 | 41.78 | 42.00 | 42.00 | 999,700 |
Oct 2, 2023 | 44.70 | 44.70 | 42.82 | 43.56 | 43.56 | 676,800 |
Sep 29, 2023 | 45.31 | 45.59 | 44.28 | 44.71 | 44.71 | 490,800 |
Sep 28, 2023 | 46.43 | 46.43 | 44.70 | 45.23 | 45.23 | 823,600 |
Sep 27, 2023 | 45.55 | 47.20 | 45.55 | 46.50 | 46.50 | 1,033,000 |
Sep 26, 2023 | 45.31 | 46.43 | 44.62 | 45.03 | 45.03 | 1,768,000 |
Sep 25, 2023 | 44.44 | 46.35 | 44.40 | 45.92 | 45.92 | 1,023,900 |
Sep 22, 2023 | 44.88 | 45.24 | 44.59 | 44.71 | 44.71 | 329,100 |
Sep 21, 2023 | 45.51 | 45.94 | 44.67 | 44.93 | 44.93 | 1,061,200 |
Sep 20, 2023 | 45.56 | 46.80 | 45.46 | 45.62 | 45.62 | 372,600 |
Sep 19, 2023 | 45.14 | 45.59 | 44.65 | 45.28 | 45.28 | 1,106,700 |
Sep 18, 2023 | 44.84 | 45.53 | 44.38 | 45.04 | 45.04 | 296,200 |
Sep 15, 2023 | 45.11 | 45.60 | 44.61 | 44.73 | 44.73 | 867,700 |
Sep 14, 2023 | 46.33 | 46.44 | 45.13 | 45.28 | 45.28 | 381,000 |
Sep 13, 2023 | 44.91 | 46.18 | 44.66 | 46.12 | 46.12 | 710,500 |
Sep 12, 2023 | 44.56 | 45.11 | 43.75 | 44.90 | 44.90 | 336,000 |
Sep 11, 2023 | 44.49 | 44.71 | 44.27 | 44.49 | 44.49 | 436,300 |
Sep 8, 2023 | 44.03 | 44.61 | 43.50 | 44.40 | 44.40 | 378,200 |
Sep 7, 2023 | 45.05 | 45.05 | 43.75 | 43.98 | 43.98 | 635,100 |
Sep 6, 2023 | 44.44 | 45.17 | 44.15 | 45.10 | 45.10 | 513,600 |
Sep 5, 2023 | 44.27 | 44.35 | 43.06 | 44.29 | 44.29 | 599,500 |
Sep 1, 2023 | 44.50 | 44.95 | 44.43 | 44.47 | 44.47 | 428,300 |
Aug 31, 2023 | 44.11 | 44.27 | 43.88 | 44.21 | 44.21 | 279,900 |
Aug 30, 2023 | 43.90 | 44.14 | 43.42 | 44.06 | 44.06 | 257,100 |
Aug 29, 2023 | 43.71 | 43.93 | 43.40 | 43.90 | 43.90 | 268,900 |
Aug 28, 2023 | 43.33 | 43.82 | 43.11 | 43.52 | 43.52 | 243,300 |
Aug 25, 2023 | 43.29 | 43.52 | 42.76 | 43.10 | 43.10 | 215,600 |
Aug 24, 2023 | 43.21 | 43.88 | 43.17 | 43.21 | 43.21 | 189,300 |
Aug 23, 2023 | 43.29 | 43.61 | 43.13 | 43.42 | 43.42 | 299,000 |
Aug 22, 2023 | 43.46 | 43.81 | 42.87 | 43.21 | 43.21 | 296,100 |
Aug 21, 2023 | 43.84 | 44.24 | 43.15 | 43.46 | 43.46 | 371,200 |
Aug 18, 2023 | 43.46 | 43.93 | 43.17 | 43.83 | 43.83 | 374,800 |
Aug 17, 2023 | 45.00 | 45.24 | 43.52 | 43.58 | 43.58 | 254,700 |
Aug 16, 2023 | 45.12 | 45.65 | 44.93 | 44.94 | 44.94 | 329,900 |
Aug 15, 2023 | 45.89 | 46.03 | 45.25 | 45.29 | 45.29 | 391,400 |
Aug 14, 2023 | 45.12 | 46.47 | 45.12 | 46.36 | 46.36 | 487,400 |
Aug 11, 2023 | 44.79 | 45.41 | 44.63 | 45.38 | 45.38 | 472,200 |
Aug 10, 2023 | 44.76 | 45.26 | 44.53 | 44.86 | 44.86 | 484,200 |
Aug 9, 2023 | 43.80 | 45.13 | 43.61 | 44.65 | 44.65 | 707,500 |
Aug 8, 2023 | 42.82 | 44.01 | 42.47 | 43.77 | 43.77 | 607,800 |
Aug 7, 2023 | 42.07 | 43.56 | 41.89 | 43.34 | 43.34 | 503,800 |
Aug 4, 2023 | 42.08 | 42.56 | 41.80 | 42.07 | 42.07 | 382,300 |
Aug 3, 2023 | 42.66 | 42.87 | 42.02 | 42.08 | 42.08 | 456,200 |
Aug 2, 2023 | 41.90 | 42.89 | 41.90 | 42.78 | 42.78 | 321,500 |
Aug 1, 2023 | 42.49 | 42.66 | 41.77 | 42.48 | 42.48 | 427,200 |
Jul 31, 2023 | 43.04 | 43.07 | 42.02 | 42.49 | 42.49 | 491,100 |
Jul 28, 2023 | 41.41 | 43.01 | 41.30 | 42.80 | 42.80 | 852,800 |
Jul 27, 2023 | 44.00 | 44.73 | 41.26 | 41.42 | 41.42 | 1,269,800 |
Jul 26, 2023 | 46.50 | 46.85 | 45.79 | 45.94 | 45.94 | 783,200 |
Jul 25, 2023 | 46.59 | 46.77 | 46.21 | 46.65 | 46.65 | 394,300 |
Jul 24, 2023 | 46.74 | 46.94 | 46.49 | 46.59 | 46.59 | 363,900 |
Jul 21, 2023 | 46.00 | 46.78 | 45.81 | 46.66 | 46.66 | 443,800 |
Jul 20, 2023 | 45.78 | 45.94 | 45.08 | 45.61 | 45.61 | 263,900 |
Jul 19, 2023 | 45.20 | 45.85 | 44.87 | 45.67 | 45.67 | 372,900 |
Jul 18, 2023 | 45.17 | 45.63 | 44.43 | 44.94 | 44.94 | 237,200 |
Jul 17, 2023 | 45.29 | 46.35 | 44.55 | 45.13 | 45.13 | 361,800 |
Jul 14, 2023 | 45.55 | 45.82 | 44.58 | 45.29 | 45.29 | 403,800 |
Jul 13, 2023 | 46.71 | 46.98 | 45.58 | 45.64 | 45.64 | 382,700 |
Jul 12, 2023 | 46.65 | 47.14 | 46.32 | 46.68 | 46.68 | 396,600 |
Jul 11, 2023 | 45.55 | 46.12 | 45.46 | 46.09 | 46.09 | 451,700 |
Jul 10, 2023 | 45.44 | 46.19 | 45.27 | 45.42 | 45.42 | 410,800 |
Jul 7, 2023 | 45.31 | 46.00 | 44.89 | 45.59 | 45.59 | 511,000 |
Jul 6, 2023 | 45.48 | 45.50 | 44.37 | 45.09 | 45.09 | 338,800 |
Jul 5, 2023 | 46.27 | 46.38 | 45.54 | 45.98 | 45.98 | 504,700 |
Jul 3, 2023 | 46.29 | 46.57 | 46.08 | 46.32 | 46.32 | 109,900 |
Jun 30, 2023 | 45.64 | 46.74 | 45.63 | 46.44 | 46.44 | 446,500 |
Jun 29, 2023 | 45.00 | 45.55 | 44.64 | 45.34 | 45.34 | 201,900 |
Jun 28, 2023 | 45.11 | 45.14 | 44.44 | 44.88 | 44.88 | 320,000 |
Jun 27, 2023 | 44.35 | 45.11 | 44.01 | 45.07 | 45.07 | 324,600 |
Jun 26, 2023 | 44.03 | 45.11 | 43.85 | 44.34 | 44.34 | 534,100 |
Jun 23, 2023 | 44.43 | 44.71 | 43.48 | 43.77 | 43.77 | 583,200 |
Jun 22, 2023 | 45.08 | 45.27 | 44.79 | 44.90 | 44.90 | 361,700 |
Jun 21, 2023 | 45.35 | 45.55 | 45.05 | 45.06 | 45.06 | 295,600 |
Jun 20, 2023 | 46.12 | 46.12 | 45.48 | 45.60 | 45.60 | 421,900 |
Jun 16, 2023 | 47.43 | 47.48 | 45.51 | 46.28 | 46.28 | 817,000 |
Jun 15, 2023 | 47.01 | 47.42 | 46.41 | 47.13 | 47.13 | 482,800 |
Jun 14, 2023 | 45.76 | 47.28 | 45.64 | 47.18 | 47.18 | 975,800 |
Jun 13, 2023 | 45.72 | 46.20 | 45.26 | 45.62 | 45.62 | 309,200 |
Jun 12, 2023 | 45.27 | 45.80 | 45.05 | 45.58 | 45.58 | 358,400 |
Jun 9, 2023 | 45.02 | 45.71 | 44.80 | 45.27 | 45.27 | 515,300 |
Jun 8, 2023 | 45.26 | 45.67 | 44.56 | 45.22 | 45.22 | 548,000 |
Jun 7, 2023 | 43.81 | 44.64 | 43.80 | 44.59 | 44.59 | 397,600 |
Jun 6, 2023 | 43.28 | 43.75 | 43.16 | 43.57 | 43.57 | 389,200 |
Jun 5, 2023 | 43.52 | 43.79 | 42.70 | 43.35 | 43.35 | 408,100 |
Jun 2, 2023 | 43.83 | 44.81 | 43.56 | 43.69 | 43.69 | 688,500 |
Jun 1, 2023 | 42.38 | 43.21 | 41.88 | 43.19 | 43.19 | 465,900 |
May 31, 2023 | 42.83 | 43.13 | 42.01 | 42.15 | 42.15 | 332,500 |
May 30, 2023 | 43.11 | 43.42 | 42.55 | 42.83 | 42.83 | 332,200 |
May 26, 2023 | 42.47 | 43.21 | 42.27 | 43.11 | 43.11 | 292,700 |
May 25, 2023 | 43.15 | 43.25 | 41.80 | 42.49 | 42.49 | 335,900 |
May 24, 2023 | 43.54 | 43.54 | 42.90 | 43.35 | 43.35 | 320,900 |
May 23, 2023 | 43.52 | 43.85 | 42.87 | 43.64 | 43.64 | 275,800 |
May 22, 2023 | 43.28 | 43.78 | 42.87 | 43.74 | 43.74 | 238,000 |
May 19, 2023 | 43.52 | 43.85 | 42.95 | 43.10 | 43.10 | 262,800 |
May 18, 2023 | 43.48 | 43.71 | 42.63 | 43.15 | 43.15 | 236,200 |
May 17, 2023 | 43.07 | 43.79 | 42.91 | 43.68 | 43.68 | 220,100 |
May 16, 2023 | 43.55 | 43.59 | 42.78 | 42.81 | 42.81 | 217,200 |
May 15, 2023 | 43.61 | 44.19 | 42.87 | 43.70 | 43.70 | 312,200 |
May 12, 2023 | 43.53 | 43.70 | 43.08 | 43.30 | 43.30 | 214,900 |
May 11, 2023 | 43.34 | 43.80 | 43.22 | 43.39 | 43.39 | 245,800 |
May 10, 2023 | 43.80 | 44.10 | 43.18 | 43.53 | 43.53 | 332,600 |
May 9, 2023 | 43.67 | 43.68 | 43.22 | 43.28 | 43.28 | 354,900 |
May 8, 2023 | 44.38 | 44.79 | 43.77 | 43.86 | 43.86 | 291,900 |
May 5, 2023 | 44.07 | 44.65 | 43.38 | 44.37 | 44.37 | 304,200 |
May 4, 2023 | 43.81 | 44.82 | 42.98 | 43.65 | 43.65 | 445,800 |
May 3, 2023 | 44.63 | 44.80 | 43.81 | 43.91 | 43.91 | 517,800 |
May 2, 2023 | 45.37 | 45.75 | 43.75 | 44.31 | 44.31 | 450,600 |
May 1, 2023 | 45.64 | 46.15 | 45.42 | 45.55 | 45.55 | 363,600 |
Apr 28, 2023 | 46.07 | 46.51 | 45.46 | 45.65 | 45.65 | 485,300 |
Apr 27, 2023 | 44.26 | 46.21 | 43.65 | 46.08 | 46.08 | 797,700 |
Apr 26, 2023 | 42.53 | 42.79 | 42.10 | 42.23 | 42.23 | 588,900 |
Apr 25, 2023 | 41.75 | 42.78 | 41.73 | 42.74 | 42.74 | 557,800 |
Apr 24, 2023 | 42.12 | 42.56 | 42.04 | 42.26 | 42.26 | 350,700 |
Apr 21, 2023 | 42.24 | 42.38 | 41.80 | 42.07 | 42.07 | 358,800 |
Apr 20, 2023 | 41.69 | 42.35 | 41.62 | 42.06 | 42.06 | 247,800 |
Related Tickers
CWST Casella Waste Systems, Inc.
93.43
+1.15%
CLH Clean Harbors, Inc.
193.71
+1.47%
WCN Waste Connections, Inc.
165.02
+0.40%
NVRI Enviri Corporation
8.20
+2.63%
GFL GFL Environmental Inc.
33.15
+0.39%
MEG Montrose Environmental Group, Inc.
40.20
-4.10%
RSG Republic Services, Inc.
189.76
+0.42%
WM Waste Management, Inc.
207.07
+0.98%
PESI Perma-Fix Environmental Services, Inc.
11.25
+3.69%
VIE.PA Veolia Environnement SA
28.80
+0.59%