Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,481.1
17.9 (0.72%)

 

  • STI Straits Times Index
    2,481.1
    17.9 (0.72%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,496.5
    -9.3 (-0.62%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    23,742.5
    25.7 (0.11%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,279.7
    5.4 (0.17%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    23,346.5
    -13.8 (-0.06%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    4,918.0
    -16.1 (-0.33%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,194.5M
  • Value: 1,084.8M
  • Rise: 187
  • Fall: 107
  • Unch: 488

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Sembcorp Marine0.151+0.006
Jiutian Chemical0.046+0.001
Vicplas Intl0.455+0.015
Medtecs Intl1.280+0.100
Rex Intl0.149+0.004
NetLink NBN Tr0.950-0.015
Aspen0.199+0.014
QT Vascular0.008+0.001
Singtel2.200+0.040
ThaiBev0.590-

World Indices

World Indices
Name Last Change
Nasdaq 10,963.6 +184.8
HSI 23,742.5 +25.7
HSCEI 9,558.8 -18.0
Jakarta 4,918.0 -16.1
Nikkei 225 23,346.5 -13.8
SSE Comp 3,279.7 +5.4
Shanghai A 3,437.3 +5.7
Shanghai B 250.0 +1.2
KOSPI 2,333.2 +0.7

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

STERICYCLE INC STERICYCLE
Updated on 22 Sep 2020 (End of trading day)
Last (USD): 61.420 Change: +0.940 High: 61.620 Remarks: -
Change (%): +1.55 Low: 59.804
Open 60.860 Yesterday's Close 60.480000000000004
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 418,133 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a -3.79087 Trailing EPS (USD) e -3.31319 NAV (USD) b 25.0495
PE a - Trailing PE f - Price / NAV b 2.4519
Dividend (USD) d - Cash In Hand (USD) g 0.4591 Issued & Paid-up Shares c 91,482,900
Dividend Yield (%) d - Price / Cash In Hand g 133.783 Treasury Shares h -
Market Cap (M) 5,618.880 Enterprise Value (M) 8,089.180
Piotroski F Score 3 Exchange Code SRCL Par Value ( $ ) n.a.
52 Weeks Volatility (%) 46.33 Free Float (%) 99.7
Sector & Industry Industrial Services - Environmental Services
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 07 Aug 2020.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 13 Jul 2015.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference STERICYCLE INC NASDAQ 5,618.880 - - 2.4519 -
Industry Environmental Services NASDAQ 1,326.300 88.433 322.978 3.2100 0.368
Local Peer TETRA TECH INC NASDAQ 4,759.415 29.996 33.819 4.7935 0.653
Local Peer CASELLA WASTE SYSTEMS NASDAQ 2,584.936 81.665 74.874 19.7706 -
Local Peer US ECOLOGY INC NASDAQ 994.761 30.017 - 1.4782 2.277
Local Peer HERITAGE-CRYSTAL CLEAN NASDAQ 317.171 37.925 49.151 1.1922 -
Local Peer SHARP COMPLIANCE CORP NASDAQ 117.260 51.749 51.748 3.9643 -
Local Peer PERMA-FIX ENVIRONMENTAL SERVICES NASDAQ 83.738 36.171 20.315 2.5821 -
Local Peer HUDSON TECHNOLOGIES INC NASDAQ 48.211 - - 1.0726 -
Local Peer QUEST RESOURCE HOLDING CORP NASDAQ 34.557 - 32.639 0.5448 -
Local Peer VERTEX ENERGY INC NASDAQ 21.124 - - 1.4772 -
Local Peer JANONE INC NASDAQ 9.249 - - 1.5165 -
Global Peer WASTE MANAGEMENT INC NYSE 48,570.341 29.084 30.168 7.0484 1.791
Global Peer REPUBLIC SERVICES INC NYSE 30,282.314 28.214 28.584 3.6808 1.642
Global Peer WASTE CONNECTIONS INC (CA) NYSE 26,933.593 47.515 129.281 4.1487 0.651
Global Peer BRAMBLES LTD ASX 16,164.370 24.188 24.188 4.0376 2.413
Global Peer BJ ENT WATER HKEx 30,988.412 6.291 7.004 0.9600 5.968
Global Peer CLEANAWAY WASTE MANAGEMENT LTD ASX 4,379.962 38.798 38.795 1.7043 1.923
Global Peer CLEAN HARBORS INC NYSE 3,020.598 30.904 29.873 2.4088 -
Global Peer ADVANCED DISPOSAL SERVICES INC NYSE 2,742.713 - 9,142.366 2.8996 -
Global Peer EVOQUA WATER TECHNOLOGIES CORP NYSE 2,308.820 - 27.476 5.1860 -
Global Peer BINGO INDUSTRIES LIMITED ASX 1,536.858 23.281 23.281 1.7892 1.574
Other Global Peers CANVEST ENV (HKEx), COVANTA HOLDING CORPORATION (NYSE), BJ ENT URBAN (HKEx), SOUND GLOBAL (HKEx), DYNAGREEN ENV (HKEx), DONGJIANG ENV (HKEx), Zheneng Jinjiang (SGX), TIANJIN CAPITAL (HKEx), China Everbright (SGX), CEB WATER (HKEx), SIICENVIRONMENT (HKEx), SIIC Environment (SGX), Hanson International Tbk. (IDX), DCWT (HKEx), CAPITAL ENV (HKEx), KANGDA ENV (HKEx), CLEAN TEQ HOLDINGS LIMITED (ASX), ENVIROSUITE LTD (ASX), Hyflux (SGX), NU ENVIRO (HKEx), CYPARK (Bursa), WG ENV TECH (HKEx), CHARAH SOLUTIONS INC (NYSE), BE ENVIRONMENT (HKEx), TIL ENVIRO (HKEx), SECOS GROUP LTD (ASX), BWG (SET), Leader Env (SGX), Sejahtera Bintang Abadi Textile Tbk. (IDX), CHIHO ENV (HKEx), PURIFLOH LTD (ASX), Memiontec (SGX), Reclaims Global (SGX), DE.MEM LTD (ASX), BTECH (Bursa), TEXCYCL (Bursa), PRO (SET), GSS Energy (SGX), EcoWise (SGX), Colex (SGX), GENCO (SET), BAGUIO GREEN (HKEx), ELL ENV (HKEx), GREAT WATER (HKEx), Metech Intl (SGX), AKP (SET), ENVIRONMENTAL CLEAN TECHNOLOGIES (ASX), AVALON HOLDINGS CORP (NYSE American), ENVIRONMENTAL GROUP (ASX)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days --1.780
-2.82 %
10 Days --0.500
-0.81 %
20 Days --1.740
-2.75 %
Medium Term Return 3 Months -+6.470
+11.77 %
6 Months -+19.180
+45.41 %
1 Year -+12.750
+26.20 %
Long Term Return 2 Years -+1.080
+1.79 %
3 Years --10.480
-14.58 %
5 Years --77.890
-55.91 %
Annualised Return Annualised --
-15.11 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 38.450 - 67.940 Change From 1 Year Low +22.970 % Change From 1 Year Low (%) +59.74
Change From 1 Year High -6.520 % Change From 1 Year High (%) -9.60
2 Years Range 34.360 - 67.940 Change From 2 Years Low +27.060 % Change From 2 Years Low (%) +78.75
Change From 2 Years High -6.520 % Change From 2 Years High (%) -9.60
5 Years Range 34.360 - 151.570 Change From 5 Years Low +27.060 % Change From 5 Years Low (%) +78.75
Change From 5 Years High -90.150 % Change From 5 Years High (%) -59.48
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Stericycle, Inc. engages in the provision of waste management services. It operates through the following segments: North America RWCS, International RWCS and Domestic CRS. The North America RWCS Segment manages medical and pharmaceutical waste disposal, hazardous wastes, and unused and expired inventory. The International RCS segment includes patient transport services. The Domestic Communication and Related Services segment consists of inbound/outbound communication, automated patient reminders, online scheduling, notifications, product retrievals, product returns, and quality audits. The company was founded in March 1989 and is headquartered in Lake Forest, IL.

Historical Price Data

Date Open High Low Close Volume VWAP
22 Sep 2020 60.860 61.620 59.804 61.420 418,133 -
21 Sep 2020 62.050 62.720 59.725 60.480 324,355 -
18 Sep 2020 62.960 63.970 62.770 63.180 1,078,538 -
17 Sep 2020 62.450 63.340 61.840 62.960 508,954 -
16 Sep 2020 63.780 64.415 63.100 63.200 735,368 -
15 Sep 2020 62.100 63.785 61.560 63.470 716,252 -
14 Sep 2020 61.090 62.255 60.900 61.870 347,650 -
11 Sep 2020 61.570 62.230 60.800 61.260 389,444 -
10 Sep 2020 62.200 62.350 61.260 61.480 266,387 -
09 Sep 2020 61.800 62.930 61.390 61.920 411,258 -
08 Sep 2020 62.710 63.060 61.460 61.510 347,011 -
04 Sep 2020 64.030 64.160 62.900 63.460 281,969 -
03 Sep 2020 65.650 65.660 62.853 63.350 217,596 -
02 Sep 2020 64.480 66.040 64.275 65.520 267,431 -
01 Sep 2020 63.630 64.750 61.421 64.700 232,873 -
31 Aug 2020 64.900 64.900 63.990 64.110 466,628 -
28 Aug 2020 64.020 64.500 63.060 64.500 219,860 -
27 Aug 2020 63.500 64.210 63.370 63.890 208,834 -
26 Aug 2020 63.020 63.650 62.870 63.160 173,825 -
25 Aug 2020 64.270 64.440 62.740 63.210 251,351 -
24 Aug 2020 63.960 64.110 63.370 63.930 328,213 -
21 Aug 2020 63.000 63.450 62.530 63.260 173,095 -
Summary
Current 2 Weeks
(09 Sep 2020 to 22 Sep 2020)
61.800 64.415 59.725 61.420 5,196,339 -
Previous 2 Weeks
(25 Aug 2020 to 08 Sep 2020)
64.270 64.440 59.725 61.510 2,667,378 -
4 Weeks from
(28 Jul 2020 to 24 Aug 2020)
60.680 64.415 59.725 63.930 6,970,961 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.