Singapore markets close in 22 minutes
Straits Times Index
3,367.44 +28.87 (+0.86%) Nikkei
40,074.69 +443.63 (+1.12%) Hang Seng
17,769.14 +50.53 (+0.29%) FTSE 100
8,130.41 -36.35 (-0.45%) Bitcoin USD
62,589.43 -344.29 (-0.55%) CMC Crypto 200
1,338.31 -6.19 (-0.46%)
Stericycle Inc (SY9.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 27 Jun 2024 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | - |
| 26 Jun 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 25 Jun 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 24 Jun 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 21 Jun 2024 | 53.50 | 54.00 | 53.50 | 53.50 | 53.50 | - |
| 20 Jun 2024 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | - |
| 19 Jun 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 18 Jun 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 17 Jun 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 14 Jun 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 13 Jun 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 12 Jun 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 11 Jun 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 10 Jun 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 07 Jun 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 06 Jun 2024 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | - |
| 05 Jun 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 04 Jun 2024 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | - |
| 03 Jun 2024 | 49.00 | 55.00 | 49.00 | 55.00 | 55.00 | 60 |
| 31 May 2024 | 45.40 | 46.00 | 45.20 | 46.00 | 46.00 | - |
| 30 May 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 29 May 2024 | 45.20 | 45.80 | 45.20 | 45.80 | 45.80 | - |
| 28 May 2024 | 48.00 | 48.00 | 45.60 | 45.60 | 45.60 | - |
| 27 May 2024 | 47.80 | 48.00 | 47.60 | 48.00 | 48.00 | - |
| 24 May 2024 | 41.20 | 41.20 | 40.80 | 41.00 | 41.00 | - |
| 23 May 2024 | 41.40 | 41.40 | 41.20 | 41.20 | 41.20 | 15 |
| 22 May 2024 | 41.80 | 41.80 | 41.20 | 41.20 | 41.20 | - |
| 21 May 2024 | 41.80 | 42.00 | 41.80 | 42.00 | 42.00 | - |
| 20 May 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 17 May 2024 | 43.00 | 43.00 | 42.60 | 42.60 | 42.60 | - |
| 16 May 2024 | 42.60 | 42.80 | 42.60 | 42.80 | 42.80 | - |
| 15 May 2024 | 43.00 | 43.00 | 42.40 | 42.40 | 42.40 | - |
| 14 May 2024 | 43.00 | 43.00 | 42.80 | 42.80 | 42.80 | - |
| 13 May 2024 | 43.40 | 43.60 | 43.00 | 43.00 | 43.00 | - |
| 10 May 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 09 May 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 08 May 2024 | 44.00 | 44.00 | 43.60 | 43.60 | 43.60 | - |
| 07 May 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 06 May 2024 | 42.80 | 43.40 | 42.80 | 43.40 | 43.40 | - |
| 03 May 2024 | 41.80 | 42.40 | 41.80 | 42.40 | 42.40 | - |
| 02 May 2024 | 41.20 | 41.40 | 41.20 | 41.20 | 41.20 | - |
| 30 Apr 2024 | 42.40 | 42.40 | 41.60 | 41.60 | 41.60 | - |
| 29 Apr 2024 | 43.20 | 43.20 | 42.20 | 42.20 | 42.20 | - |
| 26 Apr 2024 | 43.40 | 43.40 | 43.20 | 43.20 | 43.20 | - |
| 25 Apr 2024 | 46.40 | 46.40 | 44.00 | 44.00 | 44.00 | - |
| 24 Apr 2024 | 47.00 | 47.00 | 46.20 | 46.20 | 46.20 | - |
| 23 Apr 2024 | 47.60 | 47.60 | 46.80 | 46.80 | 46.80 | - |
| 22 Apr 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 19 Apr 2024 | 45.60 | 46.40 | 45.60 | 46.40 | 46.40 | - |
| 18 Apr 2024 | 45.60 | 45.60 | 45.20 | 45.60 | 45.60 | - |
| 17 Apr 2024 | 46.00 | 46.00 | 45.20 | 45.20 | 45.20 | - |
| 16 Apr 2024 | 46.20 | 46.20 | 45.80 | 46.00 | 46.00 | - |
| 15 Apr 2024 | 46.20 | 46.40 | 45.80 | 45.80 | 45.80 | - |
| 12 Apr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 11 Apr 2024 | 46.60 | 46.60 | 46.40 | 46.60 | 46.60 | - |
| 10 Apr 2024 | 47.40 | 47.40 | 46.40 | 46.40 | 46.40 | - |
| 09 Apr 2024 | 47.40 | 47.40 | 47.20 | 47.20 | 47.20 | - |
| 08 Apr 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 05 Apr 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 04 Apr 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 03 Apr 2024 | 47.40 | 47.40 | 47.20 | 47.20 | 47.20 | - |
| 02 Apr 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 28 Mar 2024 | 49.00 | 49.00 | 48.80 | 48.80 | 48.80 | - |
| 27 Mar 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| 26 Mar 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 25 Mar 2024 | 48.20 | 48.40 | 48.20 | 48.20 | 48.20 | - |
| 22 Mar 2024 | 48.20 | 48.80 | 48.20 | 48.20 | 48.20 | - |
| 21 Mar 2024 | 48.20 | 48.40 | 48.20 | 48.40 | 48.40 | - |
| 20 Mar 2024 | 49.00 | 49.00 | 48.60 | 48.60 | 48.60 | - |
| 19 Mar 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| 18 Mar 2024 | 48.00 | 48.60 | 47.80 | 48.60 | 48.60 | - |
| 15 Mar 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 14 Mar 2024 | 48.20 | 48.40 | 48.20 | 48.40 | 48.40 | 40 |
| 13 Mar 2024 | 47.80 | 48.00 | 47.80 | 47.80 | 47.80 | - |
| 12 Mar 2024 | 47.40 | 47.80 | 47.20 | 47.80 | 47.80 | - |
| 11 Mar 2024 | 47.60 | 47.60 | 46.60 | 46.60 | 46.60 | - |
| 08 Mar 2024 | 48.00 | 48.00 | 47.80 | 47.80 | 47.80 | - |
| 07 Mar 2024 | 48.40 | 48.40 | 47.80 | 47.80 | 47.80 | - |
| 06 Mar 2024 | 48.40 | 48.80 | 48.20 | 48.20 | 48.20 | - |
| 05 Mar 2024 | 49.00 | 49.00 | 48.20 | 48.40 | 48.40 | - |
| 04 Mar 2024 | 49.40 | 49.40 | 49.00 | 49.00 | 49.00 | - |
| 01 Mar 2024 | 50.00 | 50.00 | 49.40 | 49.40 | 49.40 | - |
| 29 Feb 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 28 Feb 2024 | 46.60 | 50.50 | 46.60 | 50.50 | 50.50 | 1,609 |
| 27 Feb 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1,609 |
| 26 Feb 2024 | 46.40 | 46.40 | 46.00 | 46.00 | 46.00 | - |
| 23 Feb 2024 | 46.20 | 46.40 | 46.00 | 46.00 | 46.00 | 125 |
| 22 Feb 2024 | 44.80 | 45.40 | 44.80 | 45.40 | 45.40 | - |
| 21 Feb 2024 | 45.20 | 45.20 | 45.00 | 45.00 | 45.00 | - |
| 20 Feb 2024 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | - |
| 19 Feb 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 16 Feb 2024 | 46.80 | 46.80 | 46.00 | 46.00 | 46.00 | - |
| 15 Feb 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 14 Feb 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 13 Feb 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 12 Feb 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 09 Feb 2024 | 44.80 | 44.80 | 44.60 | 44.60 | 44.60 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.