Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,139.6
-35.3 (-1.11%)

 

  • STI Straits Times Index
    3,139.6
    -35.3 (-1.11%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,578.3
    -3.0 (-0.19%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    28,436.8
    -201.7 (-0.70%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,518.3
    -38.2 (-1.07%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    29,291.0
    -150.3 (-0.51%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,078.6
    -10.5 (-0.17%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,768.4M
  • Value: 1,337.7M
  • Rise: 86
  • Fall: 266
  • Unch: 410

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
MarcoPolo Marine0.030+0.001
Sembcorp Marine0.196-0.004
RH PetroGas0.199+0.007
Kim Heng0.098+0.006
Metal Component0.070+0.002
Singtel2.310-0.050
Broadway Ind0.154+0.006
SinoCloud0.001-
Jiutian Chemical0.087-0.002
YZJ Shipbldg SGD1.400-0.030

World Indices

World Indices
Name Last Change
Nasdaq 14,072.9 -101.3
HSI 28,436.8 -201.7
HSCEI 10,563.0 -106.0
Jakarta 6,078.6 -10.5
Nikkei 225 29,291.0 -150.3
SSE Comp 3,518.3 -38.2
Shanghai A 3,687.8 -40.1
Shanghai B 252.8 -1.6
KOSPI 3,278.7 +20.1

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

Fundamental - Factsheet

Help
  • Factsheet

  • Print

STERICYCLE INC STERICYCLE
Updated on 15 Jun 2021 (End of trading day)
Last (USD): 73.810 Change: +0.300 High: 73.820 Remarks: -
Change (%): +0.41 Low: 72.930
Open 73.420 Yesterday's Close 73.51
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 205,099 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a -0.62445 Trailing EPS (USD) e -0.12097 NAV (USD) b 26.6476
PE a - Trailing PE f - Price / NAV b 2.7699
Dividend (USD) d - Cash In Hand (USD) g 0.5449 Issued & Paid-up Shares c 91,760,700
Dividend Yield (%) d - Price / Cash In Hand g 135.456 Treasury Shares h -
Market Cap (M) 6,772.857 Enterprise Value (M) 8,863.057
Piotroski F Score 5 Exchange Code SRCL Par Value ( $ ) n.a.
52 Weeks Volatility (%) 28.32 Free Float (%) 99.9
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 30 Apr 2021.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 6,772.857 - - 2.7699 -
Industry Environmental Services NASDAQ 1,660.702 - 157.447 3.9993 0.177
Local Peer TETRA TECH INC NASDAQ 6,702.350 38.550 35.631 5.8426 0.530
Local Peer CASELLA WASTE SYSTEMS NASDAQ 3,394.074 37.254 35.932 9.0912 -
Local Peer PURECYCLE TECHNOLOGIES INC NASDAQ 2,233.151 - - 6.5422 -
Local Peer US ECOLOGY INC NASDAQ 1,187.383 - - 1.9379 0.478
Local Peer PYROGENESIS CANADA INC NASDAQ 1,016.888 32.655 28.376 17.7223 -
Local Peer HERITAGE-CRYSTAL CLEAN NASDAQ 734.651 61.543 61.544 2.5569 -
Local Peer VERTEX ENERGY INC NASDAQ 410.835 - - 23.4772 -
Local Peer SHARP COMPLIANCE CORP NASDAQ 202.348 89.296 20.334 5.2125 -
Local Peer HUDSON TECHNOLOGIES INC NASDAQ 116.272 - - 2.9134 -
Local Peer QUEST RESOURCE HOLDING CORP NASDAQ 127.299 153.499 57.660 1.8250 -
Local Peer PERMA-FIX ENVIRONMENTAL SERVICES NASDAQ 84.409 29.513 163.268 2.5413 -
Local Peer JANONE INC NASDAQ 22.785 - - 2.6837 -
Global Peer WASTE MANAGEMENT INC NYSE 59,460.809 39.746 38.214 8.0060 1.550
Global Peer REPUBLIC SERVICES INC NYSE 35,291.430 36.488 34.705 4.0880 1.500
Global Peer WASTE CONNECTIONS INC (CA) NYSE 32,010.095 156.393 144.222 4.6139 0.625
Global Peer BRAMBLES LTD ASX 16,322.818 24.425 24.534 4.4377 2.390
Global Peer GFL ENVIRONMENTAL INC. NYSE 10,148.140 - - 2.3657 0.140
Global Peer CLEAN HARBORS INC NYSE 5,090.360 37.752 35.106 3.7750 -
Global Peer CLEANAWAY WASTE MANAGEMENT LTD ASX 5,478.084 48.522 37.780 2.1009 1.537
Global Peer EVOQUA WATER TECHNOLOGIES CORP NYSE 3,993.869 35.142 62.248 7.6331 -
Global Peer BJ ENT WATER HKEx 29,568.331 7.118 7.118 0.8178 5.473
Global Peer WATERDROP INC ADS EACH REPR 10 CL ORD SHS NYSE 2,520.906 - - -9.9492 -
Other Global Peers COVANTA HOLDING CORPORATION (NYSE), BINGO INDUSTRIES LIMITED (ASX), CANVEST ENV (HKEx), DYNAGREEN ENV (HKEx), SOUND GLOBAL (HKEx), China Everbright (SGX), TIANJIN CAPITAL (HKEx), CEB WATER (HKEx), BJ ENT URBAN (HKEx), DONGJIANG ENV (HKEx), Zheneng Jinjiang (SGX), SIICENVIRONMENT (HKEx), SIIC Environment (SGX), DCWT (HKEx), CAPITAL ENV (HKEx), OKG TECH (HKEx), DGL GROUP LTD (ASX), KANGDA ENV (HKEx), CHARAH SOLUTIONS INC (NYSE), SUNRISE ENERGY METALS LTD (ASX), CYPARK (Bursa), Hyflux (SGX), Leader Env (SGX), BE ENVIRONMENT (HKEx), NU ENVIRO (HKEx), CHIHO ENV (HKEx), BWG (SET), SECOS GROUP LTD (ASX), ENVIROSUITE LTD (ASX), Enviro-Hub (SGX), TIL ENVIRO (HKEx), WG ENV TECH (HKEx), EcoWise (SGX), DE.MEM LTD (ASX), Memiontec (SGX), GENCO (SET), PURIFLOH LTD (ASX), BTECH (Bursa), GSS Energy (SGX), TEXCYCL (Bursa), AKP (SET), Reclaims Global (SGX), Colex (SGX), PRO (SET), BAGUIO GREEN (HKEx), ENVIRONMENTAL GROUP (ASX), AVALON HOLDINGS CORP (NYSE American), ELL ENV (HKEx), ENVIRONMENTAL CLEAN TECHNOLOGIES (ASX), GREAT WATER (HKEx), Sejahtera Bintang Abadi Textile Tbk. (IDX), Metech Intl (SGX)
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 --0.550
-0.74 %
10 Days --4.390
-5.61 %
20 Days --4.150
-5.32 %
Medium Term Return 3 Months -+6.140
+9.07 %
6 Months -+3.990
+5.71 %
1 Year -+15.210
+25.96 %
Long Term Return 2 Years -+28.120
+61.55 %
3 Years -+10.980
+17.48 %
5 Years --28.070
-27.55 %
Annualised Return Annualised --
-6.24 %
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 52.140 - 79.970 Change From 1 Year Low +21.670 % Change From 1 Year Low (%) +41.56
Change From 1 Year High -6.160 % Change From 1 Year High (%) -7.70
2 Years Range 38.450 - 79.970 Change From 2 Years Low +35.360 % Change From 2 Years Low (%) +91.96
Change From 2 Years High -6.160 % Change From 2 Years High (%) -7.70
5 Years Range 34.360 - 107.740 Change From 5 Years Low +39.450 % Change From 5 Years Low (%) +114.81
Change From 5 Years High -33.930 % Change From 5 Years High (%) -31.49
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 and International. The North America and International segments offer the following services: Regulated Waste and Compliance Services (RWCS), Secure Information Destruction Services (SID), Communication and Related Services (CRS). The RWCS provides collection and processing of regulated and specialized waste, including medical (including reusable sharps disposal management services), pharmaceutical and hazardous waste, for disposal and compliance programs. The SID provides collection of personal and confidential information for secure destruction and recycling of shredded paper. The CRS includes communication services such as appointment reminders, secure messaging, event registration and other communications for hospitals and IDN’s. The company was founded by James W. Sharp in March 1989 and is headquartered in Lake Forest, IL.

Historical Price Data

Date Open High Low Close Volume VWAP
15 Jun 2021 73.420 73.820 72.930 73.810 205,099 -
14 Jun 2021 74.350 74.730 73.210 73.510 238,941 -
11 Jun 2021 74.170 74.560 73.750 74.350 275,563 -
10 Jun 2021 74.820 75.090 73.980 74.110 284,241 -
09 Jun 2021 74.700 74.830 73.580 74.360 417,021 -
08 Jun 2021 74.930 75.070 74.120 74.850 354,238 -
07 Jun 2021 77.960 77.960 75.140 75.200 573,569 -
04 Jun 2021 77.950 78.620 76.880 77.570 227,718 -
03 Jun 2021 77.840 78.030 77.090 77.510 184,044 -
02 Jun 2021 78.890 78.890 78.040 78.200 269,261 -
01 Jun 2021 78.820 79.225 78.130 78.510 450,282 -
28 May 2021 78.990 79.170 78.300 78.560 268,883 -
27 May 2021 79.560 79.940 78.660 78.780 443,328 -
26 May 2021 79.210 79.470 78.660 78.910 469,824 -
25 May 2021 78.710 79.300 78.030 78.740 313,524 -
24 May 2021 79.430 79.775 78.730 78.810 166,996 -
21 May 2021 79.110 79.970 78.320 79.230 175,675 -
20 May 2021 78.230 78.870 77.510 78.670 614,116 -
19 May 2021 77.870 78.330 76.950 77.960 192,668 -
18 May 2021 78.470 79.390 78.350 78.410 251,092 -
17 May 2021 79.070 79.275 78.810 79.005 214,524 -
14 May 2021 78.950 79.710 78.575 79.080 671,757 -
Summary
Current 2 Weeks
(02 Jun 2021 to 15 Jun 2021)
78.890 78.890 72.930 73.810 3,029,695 -
Previous 2 Weeks
(18 May 2021 to 01 Jun 2021)
78.470 79.390 72.930 78.510 3,346,388 -
4 Weeks from
(20 Apr 2021 to 17 May 2021)
68.470 78.890 68.090 79.005 8,328,116 -
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.