SRCL: Stericycle Inc.

As of Friday, April 26th, 2024

$ 46.31

-0.20 -0.43%

Open: 46.75
High: 46.82
Low: 45.78
Volume: 802,020
Previous Close on Thursday, April 25th, 2024

$ 46.51

-3.36 -6.74%

Open: 47.91
High: 49.05
Low: 46.30
Volume: 1,151,676

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2024-04-19 48.81 49.91 48.81 49.91 444,564 +1.04 +2.13
2024-04-18 48.79 49.31 48.47 48.87 345,762 +0.17 +0.35
2024-04-17 49.24 49.24 48.37 48.70 419,609 -0.22 -0.45
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 51.55
On 2024-04-23		 45.78
On 2024-04-26		 -3.60 -7.21 51.55
On 2024-04-23		 45.78
On 2024-04-26		 -11.18 48.79
10D 51.55
On 2024-04-23		 45.78
On 2024-04-26		 -2.95 -5.99 51.55
On 2024-04-23		 45.78
On 2024-04-26		 -11.18 48.96
20D 52.75
On 2024-04-01		 45.78
On 2024-04-26		 -6.44 -12.21 52.75
On 2024-04-01		 45.78
On 2024-04-26		 -13.21 50.02
WTD 51.55
On 2024-04-23		 45.78
On 2024-04-26		 -3.60 -7.21 51.55
On 2024-04-23		 45.78
On 2024-04-26		 -11.18 48.79
MTD 52.75
On 2024-04-01		 45.78
On 2024-04-26		 -6.44 -12.21 52.75
On 2024-04-01		 45.78
On 2024-04-26		 -13.21 50.02
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
SRCL

Stericycle Inc.

46.31 -0.20 -0.43 802,020