Stericycle IncNASDAQ:SRCL
- LAST PRICE51.5400
- TODAY'S CHANGE (%)2.2400 (4.5436%)
- Bid / Lots50.2500/ 1
- Ask / Lots54.1300/ 1
- Open / Previous Close49.3200 / 49.3000
- Day Range
- 52 Week Range
- Volume859,028
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | SRCL |
|---|---|---|
| 09:32 ET | 5321 | 49.3 |
| 09:34 ET | 1400 | 49.31 |
| 09:36 ET | 200 | 49.31 |
| 09:41 ET | 100 | 49.48 |
| 09:43 ET | 1008 | 49.5161 |
| 09:45 ET | 7334 | 49.76 |
| 09:50 ET | 1600 | 49.77 |
| 09:52 ET | 1112 | 49.8023 |
| 09:54 ET | 3173 | 49.99 |
| 09:56 ET | 4143 | 50.03 |
| 09:57 ET | 2302 | 50.085 |
| 09:59 ET | 4284 | 50.19 |
| 10:01 ET | 9718 | 50.5875 |
| 10:03 ET | 6076 | 50.865 |
| 10:06 ET | 6481 | 50.8 |
| 10:08 ET | 25601 | 50.86 |
| 10:10 ET | 3734 | 50.92 |
| 10:12 ET | 999 | 50.965 |
| 10:14 ET | 18800 | 50.62 |
| 10:15 ET | 2327 | 50.58 |
| 10:17 ET | 300 | 50.43 |
| 10:19 ET | 302 | 50.44 |
| 10:21 ET | 100 | 50.415 |
| 10:24 ET | 1600 | 50.52 |
| 10:26 ET | 2842 | 50.33 |
| 10:28 ET | 700 | 50.25 |
| 10:30 ET | 500 | 50.19 |
| 10:32 ET | 1900 | 50.195 |
| 10:33 ET | 500 | 50.09 |
| 10:35 ET | 4663 | 50.27 |
| 10:37 ET | 920 | 50.22 |
| 10:39 ET | 2551 | 49.97 |
| 10:42 ET | 856 | 50.01 |
| 10:44 ET | 351 | 49.97 |
| 10:46 ET | 5561 | 50.065 |
| 10:48 ET | 700 | 49.99 |
| 10:50 ET | 200 | 49.855 |
| 10:51 ET | 3727 | 49.94 |
| 10:53 ET | 1203 | 49.95 |
| 10:55 ET | 600 | 49.95 |
| 10:57 ET | 200 | 49.93 |
| 11:00 ET | 300 | 49.91 |
| 11:02 ET | 1356 | 49.89 |
| 11:04 ET | 1700 | 49.895 |
| 11:06 ET | 600 | 49.95 |
| 11:08 ET | 785 | 49.98 |
| 11:09 ET | 1900 | 50.12 |
| 11:11 ET | 683 | 50.12 |
| 11:13 ET | 575 | 50.185 |
| 11:15 ET | 1772 | 50.18 |
| 11:18 ET | 3415 | 50.035 |
| 11:20 ET | 2663 | 50.06 |
| 11:26 ET | 1800 | 50.18 |
| 11:27 ET | 800 | 50.16 |
| 11:29 ET | 100 | 50.16 |
| 11:31 ET | 300 | 50.15 |
| 11:33 ET | 100 | 50.135 |
| 11:36 ET | 100 | 50.11 |
| 11:38 ET | 300 | 50.13 |
| 11:40 ET | 1742 | 50.22 |
| 11:42 ET | 800 | 50.195 |
| 11:44 ET | 400 | 50.18 |
| 11:45 ET | 318 | 50.21 |
| 11:47 ET | 200 | 50.255 |
| 11:49 ET | 100 | 50.26 |
| 11:54 ET | 1500 | 50.17 |
| 11:56 ET | 400 | 50.14 |
| 11:58 ET | 200 | 50.13 |
| 12:00 ET | 100 | 50.13 |
| 12:02 ET | 200 | 50.13 |
| 12:03 ET | 1512 | 50.09 |
| 12:05 ET | 9109 | 50.2 |
| 12:07 ET | 200 | 50.22 |
| 12:12 ET | 719 | 50.23 |
| 12:14 ET | 631 | 50.21 |
| 12:16 ET | 1800 | 50.29 |
| 12:18 ET | 868 | 50.27 |
| 12:20 ET | 1928 | 50.38 |
| 12:21 ET | 100 | 50.34 |
| 12:23 ET | 100 | 50.34 |
| 12:25 ET | 4808 | 50.4 |
| 12:27 ET | 1604 | 50.38 |
| 12:30 ET | 187 | 50.4417 |
| 12:32 ET | 500 | 50.42 |
| 12:34 ET | 500 | 50.38 |
| 12:36 ET | 2426 | 50.38 |
| 12:38 ET | 1300 | 50.445 |
| 12:39 ET | 1917 | 50.56 |
| 12:41 ET | 413 | 50.53 |
| 12:43 ET | 2800 | 50.63 |
| 12:45 ET | 700 | 50.575 |
| 12:48 ET | 730 | 50.58 |
| 12:50 ET | 2738 | 50.625 |
| 12:52 ET | 207 | 50.625 |
| 12:54 ET | 200 | 50.63 |
| 12:56 ET | 717 | 50.625 |
| 12:57 ET | 200 | 50.625 |
| 12:59 ET | 400 | 50.625 |
| 01:03 ET | 600 | 50.65 |
| 01:06 ET | 2261 | 50.68 |
| 01:08 ET | 500 | 50.68 |
| 01:10 ET | 2300 | 50.75 |
| 01:12 ET | 1888 | 50.54 |
| 01:14 ET | 431 | 50.54 |
| 01:15 ET | 950 | 50.4 |
| 01:17 ET | 735 | 50.415 |
| 01:19 ET | 973 | 50.5 |
| 01:21 ET | 853 | 50.58 |
| 01:26 ET | 1000 | 50.65 |
| 01:28 ET | 100 | 50.65 |
| 01:30 ET | 177 | 50.665 |
| 01:32 ET | 100 | 50.685 |
| 01:33 ET | 615 | 50.685 |
| 01:35 ET | 620 | 50.77 |
| 01:37 ET | 1657 | 50.83 |
| 01:39 ET | 500 | 50.83 |
| 01:44 ET | 600 | 50.81 |
| 01:46 ET | 200 | 50.85 |
| 01:48 ET | 1831 | 50.91 |
| 01:50 ET | 445 | 50.85 |
| 01:51 ET | 800 | 50.91 |
| 01:53 ET | 1400 | 50.905 |
| 01:55 ET | 7023 | 51.01 |
| 01:57 ET | 800 | 51 |
| 02:00 ET | 527 | 51.02 |
| 02:02 ET | 900 | 51.055 |
| 02:04 ET | 4386 | 50.93 |
| 02:06 ET | 100 | 50.925 |
| 02:08 ET | 2171 | 50.97 |
| 02:09 ET | 3324 | 50.67 |
| 02:11 ET | 200 | 50.7 |
| 02:13 ET | 294 | 50.6798 |
| 02:15 ET | 1193 | 50.79 |
| 02:18 ET | 100 | 50.795 |
| 02:20 ET | 700 | 50.81 |
| 02:22 ET | 1427 | 50.77 |
| 02:24 ET | 1000 | 50.75 |
| 02:26 ET | 1200 | 50.76 |
| 02:27 ET | 2830 | 50.835 |
| 02:29 ET | 213 | 50.81 |
| 02:31 ET | 400 | 50.84 |
| 02:33 ET | 700 | 50.81 |
| 02:36 ET | 800 | 50.86 |
| 02:38 ET | 600 | 50.87 |
| 02:40 ET | 100 | 50.8575 |
| 02:42 ET | 1600 | 50.91 |
| 02:44 ET | 200 | 50.9 |
| 02:45 ET | 200 | 50.89 |
| 02:47 ET | 1000 | 50.935 |
| 02:49 ET | 300 | 50.9225 |
| 02:51 ET | 400 | 50.97 |
| 02:54 ET | 1724 | 51.005 |
| 02:56 ET | 300 | 51.03 |
| 02:58 ET | 516 | 51.01 |
| 03:00 ET | 4687 | 51.08 |
| 03:02 ET | 800 | 51.11 |
| 03:03 ET | 1550 | 51.13 |
| 03:05 ET | 4756 | 51.12 |
| 03:07 ET | 2043 | 51.19 |
| 03:09 ET | 700 | 51.22 |
| 03:12 ET | 1581 | 51.175 |
| 03:14 ET | 4118 | 51.01 |
| 03:16 ET | 100 | 51.01 |
| 03:18 ET | 1704 | 51.015 |
| 03:20 ET | 1900 | 51.015 |
| 03:21 ET | 850 | 51.035 |
| 03:23 ET | 700 | 51.03 |
| 03:25 ET | 3263 | 51.1198 |
| 03:27 ET | 1001 | 51.13 |
| 03:30 ET | 5792 | 51.05 |
| 03:32 ET | 1300 | 51.09 |
| 03:34 ET | 2000 | 51.14 |
| 03:36 ET | 5534 | 51.1 |
| 03:38 ET | 5700 | 51.19 |
| 03:39 ET | 2431 | 51.2 |
| 03:41 ET | 4313 | 51.29 |
| 03:43 ET | 2908 | 51.15 |
| 03:45 ET | 3200 | 51.26 |
| 03:48 ET | 2765 | 51.305 |
| 03:50 ET | 2339 | 51.29 |
| 03:52 ET | 7198 | 51.28 |
| 03:54 ET | 4738 | 51.23 |
| 03:56 ET | 21569 | 51.525 |
| 03:57 ET | 10527 | 51.5 |
| 03:59 ET | 193000 | 51.54 |
Today
*DJ Waste Management Nears Deal to Buy Stericycle, Sources Say -- WSJ, from 40 minutes ago by Dow Jones
40 minutes ago by Dow Jones
May 8, 2024
Stericycle President and CEO Cindy J. Miller Receives 2024 Women Who Inspire Award From Waste360, from 7:00AM ET on Wednesday May 08, 2024 by Dow Jones
7:00AM ET on Wednesday May 08, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Stericycle Inc | 4.8B | -243.7x | --- |
Brightview Holdings Inc | 1.3B | 41.4x | --- |
Enviri Corp | 708.9M | -13.4x | --- |
Casella Waste Systems Inc | 5.8B | 319.9x | +25.89% |
Donaldson Company Inc | 8.9B | 24.1x | +7.74% |
Ameresco Inc | 1.9B | 33.3x | +7.63% |
Company Information
Stericycle, Inc. is a business-to-business services company and provider of compliance-based solutions that protect people and brands, promote health and well-being and safeguard the environment. The Company serves customers in North America and Europe with solutions for regulated waste and compliance services (RWCS) and secure information destruction (SID). Its RWCS include biohazardous waste disposal, compliance solutions (including Steri-Safe Compliance Solutions), specialty services and medical supply store. Its specialty services include MedDrop Medication Collection Kiosks, Safe Community Solutions, SafeDrop Sharps Mailback Solutions, and Airport and Maritime Waste Services. The Company's SID services include SID and compliance solutions (including document, hard drive, and specialty destruction services) under the Shred-it brand name, which includes regular scheduled services (and processing onsite and offsite) and one-time services (including select, priority and express).
Contact Information
- Headquarters
- 2355 Waukegan RoadBANNOCKBURN, IL, United States 60015
- Phone
- 847-367-5910
- Fax
- 847-367-9493
Executives
- Independent Chairman of the Board
- Robert Murley
- President, Chief Executive Officer, Director
- Cindy Miller
- Chief Financial Officer, Executive Vice President, Chief Information Officer
- Janet Zelenka
- Executive Vice President, Chief People Officer
- Joseph Reuter
- Executive Vice President, Chief Ethics and Compliance Officer
- Michael Weisman
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $4.8B |
|---|---|
Revenue (TTM) | $2.6B |
Shares Outstanding | 92.8M |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | 1.08 |
EPS | $-0.21 |
Book Value | $27.24 |
P/E Ratio | -243.7x |
Price/Sales (TTM) | 1.8 |
Price/Cash Flow (TTM) | 24.4x |
Operating Margin | 2.89% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
