Mercado fechado

Stericycle, Inc. (SRCL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
46,31-0,20 (-0,43%)
No fechamento: 04:00PM EDT
45,21 -1,10 (-2,38%)
Pós-fechamento: 04:04PM EDT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202446,7546,8245,7846,3146,31802.000
25 de abr. de 202447,9149,0546,3046,5146,511.151.700
24 de abr. de 202450,4850,9249,7249,8749,87656.400
23 de abr. de 202450,8551,5550,2450,3350,33528.800
22 de abr. de 202450,1851,1749,9050,9450,94514.800
19 de abr. de 202448,8149,9148,8149,9149,91444.600
18 de abr. de 202448,7949,3148,4748,8748,87345.800
17 de abr. de 202449,2449,2448,3748,7048,70419.600
16 de abr. de 202449,2549,4448,6148,9248,92447.400
15 de abr. de 202449,5149,7748,9749,3049,30366.300
12 de abr. de 202449,6849,8149,0749,2649,26277.600
11 de abr. de 202450,4650,4649,7749,9849,98362.400
10 de abr. de 202450,7750,7950,1250,1450,14354.600
09 de abr. de 202451,7652,1151,3051,5251,52309.300
08 de abr. de 202451,9652,0551,5251,7151,71347.000
05 de abr. de 202451,9552,4751,5951,8051,80299.000
04 de abr. de 202451,6752,1351,2051,9351,93554.900
03 de abr. de 202451,1151,9451,1151,1751,17268.400
02 de abr. de 202451,8551,8550,9651,2551,25306.600
01 de abr. de 202452,7552,7551,9152,0252,02335.100
28 de mar. de 202452,9453,2152,7152,7552,75315.400
27 de mar. de 202453,0053,2452,7353,1053,10435.000
26 de mar. de 202452,8553,0752,5452,7552,75340.700
25 de mar. de 202452,7452,8251,9852,7452,74701.400
22 de mar. de 202452,9953,4052,1052,3952,39449.600
21 de mar. de 202452,8853,2552,3652,8752,87599.600
20 de mar. de 202453,3753,4152,5652,6952,69600.000
19 de mar. de 202453,2053,7853,2053,3453,34392.300
18 de mar. de 202452,2253,3952,2053,2153,21500.600
15 de mar. de 202451,7552,7451,7552,3052,30941.200
14 de mar. de 202452,9252,9251,5152,0052,00364.500
13 de mar. de 202452,5053,3352,5052,9652,96707.100
12 de mar. de 202452,0053,0051,1252,3552,35662.600
11 de mar. de 202451,9352,1651,0351,9851,98429.000
08 de mar. de 202452,6553,0552,0852,2052,20538.700
07 de mar. de 202453,1953,2652,4952,6052,60443.900
06 de mar. de 202453,2253,6952,8252,9052,90496.000
05 de mar. de 202453,3753,3752,4852,7752,77732.500
04 de mar. de 202454,0454,0453,4153,5253,52554.300
01 de mar. de 202454,2654,3253,4953,7753,77625.500
29 de fev. de 202457,0657,0654,2154,3954,39874.500
28 de fev. de 202452,5656,6752,2555,6555,651.379.100
27 de fev. de 202451,1951,1949,9650,6250,62796.000
26 de fev. de 202450,1151,2550,1150,9350,93555.800
23 de fev. de 202449,9150,8249,6450,4050,40473.800
22 de fev. de 202448,6450,1848,6450,0850,08575.100
21 de fev. de 202448,9648,9848,0048,5948,59552.400
20 de fev. de 202449,2649,8348,7648,9348,93488.700
16 de fev. de 202450,1650,5749,6049,6949,69283.000
15 de fev. de 202449,5550,8248,8050,5250,52460.600
14 de fev. de 202448,9549,4748,4249,1649,16387.300
13 de fev. de 202448,3249,3448,1848,4648,46402.600
12 de fev. de 202448,6749,2948,6749,1649,16291.800
09 de fev. de 202448,5248,7947,9448,7348,73228.400
08 de fev. de 202447,9948,6947,9048,3048,30258.400
07 de fev. de 202448,7248,7447,7347,8947,89279.000
06 de fev. de 202447,8248,5347,3448,5048,50355.500
05 de fev. de 202448,1648,1647,4447,6747,67286.600
02 de fev. de 202448,0949,0647,8848,6748,67212.600
01 de fev. de 202448,1248,7747,6748,5948,59342.400
31 de jan. de 202449,3349,4047,9848,0048,00304.100
30 de jan. de 202449,6249,8249,1749,3149,31235.600
29 de jan. de 202449,0449,8748,5049,8349,83447.300
26 de jan. de 202448,5549,7248,5249,2849,28371.900
25 de jan. de 202449,1049,1248,1048,2348,23316.200
24 de jan. de 202449,8649,9548,6848,7048,70417.200
23 de jan. de 202449,7449,9549,3549,6549,65661.800
22 de jan. de 202449,0749,5248,8749,4049,40544.400
19 de jan. de 202447,8048,6047,4448,5348,53406.600
18 de jan. de 202447,3547,8646,9547,7147,71442.000
17 de jan. de 202447,4147,9446,9247,2147,21360.700
16 de jan. de 202448,0048,0647,6047,8747,87450.800
12 de jan. de 202449,4049,9548,0648,4748,47356.400
11 de jan. de 202449,0049,4348,5648,9648,96364.200
10 de jan. de 202448,0149,2648,0149,2149,21438.900
09 de jan. de 202447,5548,4247,4247,9547,95261.400
08 de jan. de 202447,5548,1647,5048,1448,14316.700
05 de jan. de 202447,5348,2047,0647,7047,70384.600
04 de jan. de 202447,8847,9547,4447,7547,75366.500
03 de jan. de 202448,3648,7047,8047,9447,94609.400
02 de jan. de 202449,3949,6749,1349,1849,18370.500
29 de dez. de 202349,6749,9749,4549,5649,56239.700
28 de dez. de 202349,6149,9449,5349,8049,80258.600
27 de dez. de 202350,3050,7749,3549,8549,85341.200
26 de dez. de 202350,5050,6850,2050,3250,32259.700
22 de dez. de 202350,4050,7750,1650,4550,45321.200
21 de dez. de 202349,8151,0649,2450,2850,28353.700
20 de dez. de 202349,7551,0048,8049,6649,66556.200
19 de dez. de 202349,6350,0649,2549,8349,83451.300
18 de dez. de 202349,9749,9748,7249,5349,53394.100
15 de dez. de 202350,1150,7149,5249,9049,901.052.300
14 de dez. de 202349,2950,6849,1050,1150,11752.100
13 de dez. de 202347,5848,7847,1048,7548,75652.200
12 de dez. de 202349,5949,5947,5247,7047,70729.500
11 de dez. de 202348,5049,6548,5049,2649,26519.900
08 de dez. de 202347,5248,7247,4048,4548,45568.800
07 de dez. de 202349,4649,6248,8649,0949,09478.600
06 de dez. de 202348,6649,3048,4649,1849,18426.900
05 de dez. de 202348,8048,9848,0148,5548,55460.800
04 de dez. de 202348,1049,0648,1048,9948,99565.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...