Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sharps Compliance (NQ: SMED )

8.750 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 22, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2015 6.860 6.975 6.550 6.950 20,469 +0.18(+2.66%)
Jun 29, 2015 6.760 6.850 6.440 6.770 161,790 +0.01(+0.15%)
Jun 26, 2015 6.840 6.840 6.700 6.760 25,379 -0.03(-0.44%)
Jun 25, 2015 6.630 6.800 6.630 6.790 28,936 +0.14(+2.11%)
Jun 24, 2015 6.660 6.690 6.550 6.650 17,873 +0.03(+0.38%)
Jun 23, 2015 6.510 6.630 6.480 6.625 14,562 +0.08(+1.30%)
Jun 22, 2015 6.710 6.710 6.441 6.540 43,864 -0.21(-3.11%)
Jun 19, 2015 6.770 6.770 6.620 6.750 24,044 +0.00(+0.00%)
Jun 18, 2015 6.700 6.750 6.550 6.750 37,428 +0.06(+0.90%)
Jun 17, 2015 6.480 6.700 6.373 6.690 109,774 +0.24(+3.72%)
Jun 16, 2015 6.280 6.490 6.280 6.450 19,997 +0.15(+2.38%)
Jun 15, 2015 6.240 6.390 6.107 6.300 38,582 +0.01(+0.16%)
Jun 12, 2015 6.130 6.300 6.100 6.290 17,506 +0.19(+3.11%)
Jun 11, 2015 6.250 6.250 6.100 6.100 11,497 -0.13(-2.09%)
Jun 10, 2015 6.100 6.230 6.080 6.230 11,804 +0.13(+2.13%)
Jun 09, 2015 5.620 6.130 5.620 6.100 15,273 +0.14(+2.35%)
Jun 08, 2015 5.870 5.990 5.850 5.960 47,596 +0.12(+2.05%)
Jun 05, 2015 5.680 5.910 5.520 5.840 89,759 +0.25(+4.47%)
Jun 04, 2015 5.500 5.730 5.310 5.590 915,083 +0.08(+1.45%)
Jun 03, 2015 5.610 5.660 5.510 5.510 54,308 -0.08(-1.43%)
Jun 02, 2015 5.650 5.750 5.590 5.590 69,129 -0.05(-0.89%)
Jun 01, 2015 5.640 5.690 5.550 5.640 67,731 +0.01(+0.18%)
May 29, 2015 5.650 5.683 5.600 5.630 36,488 +0.02(+0.36%)
May 28, 2015 5.680 5.680 5.600 5.610 18,903 -0.03(-0.53%)
May 27, 2015 5.650 5.700 5.630 5.640 40,596 -0.03(-0.44%)
May 26, 2015 5.800 5.800 5.650 5.665 27,791 -0.09(-1.65%)
May 22, 2015 5.700 5.760 5.760 5.760 163,200 +0.15(+2.67%)
May 21, 2015 5.660 5.680 5.560 5.610 14,306 -0.04(-0.71%)
May 20, 2015 5.610 5.680 5.555 5.650 21,365 +0.02(+0.36%)
May 19, 2015 5.790 5.790 5.610 5.630 22,516 -0.10(-1.75%)
May 18, 2015 5.750 5.760 5.680 5.730 9,544 +0.00(+0.00%)
May 15, 2015 5.650 5.780 5.650 5.730 44,632 +0.04(+0.70%)
May 14, 2015 5.730 5.750 5.690 5.690 39,566 +0.03(+0.53%)
May 13, 2015 5.790 5.790 5.660 5.660 33,245 -0.13(-2.25%)
May 12, 2015 5.750 5.790 5.710 5.790 12,195 +0.07(+1.22%)
May 11, 2015 5.650 5.770 5.650 5.720 33,360 +0.01(+0.18%)
May 08, 2015 5.790 5.890 5.710 5.710 60,100 -0.09(-1.55%)
May 07, 2015 5.860 5.878 5.780 5.800 62,538 -0.14(-2.36%)
May 06, 2015 6.210 6.210 5.890 5.940 49,014 -0.34(-5.41%)
May 05, 2015 6.120 6.310 6.120 6.280 45,424 +0.07(+1.13%)
May 04, 2015 6.390 6.600 6.100 6.210 32,941 -0.12(-1.90%)
May 01, 2015 6.170 6.350 6.170 6.330 11,466 +0.04(+0.64%)
Apr 30, 2015 6.130 6.520 6.100 6.290 30,046 +0.14(+2.28%)
Apr 29, 2015 6.300 6.380 6.030 6.150 103,488 -0.25(-3.91%)
Apr 28, 2015 6.600 6.610 6.311 6.400 44,788 -0.20(-3.03%)
Apr 27, 2015 6.800 6.908 6.600 6.600 49,596 -0.19(-2.80%)
Apr 24, 2015 6.850 6.940 6.740 6.790 48,984 -0.08(-1.16%)
Apr 23, 2015 6.880 6.970 6.870 6.870 53,044 +0.03(+0.44%)
Apr 22, 2015 6.780 6.970 6.620 6.840 52,592 +0.01(+0.15%)
Apr 21, 2015 6.850 6.950 6.620 6.830 38,896 -0.05(-0.73%)
Apr 20, 2015 7.000 7.030 6.770 6.880 58,247 -0.05(-0.72%)
Apr 17, 2015 6.900 6.990 6.810 6.930 39,872 +0.03(+0.43%)
Apr 16, 2015 6.790 6.947 6.730 6.900 76,299 +0.11(+1.62%)
Apr 15, 2015 6.690 6.798 6.610 6.790 31,922 +0.07(+1.04%)
Apr 14, 2015 6.810 6.880 6.670 6.720 87,525 -0.09(-1.32%)
Apr 13, 2015 6.600 6.840 6.530 6.810 117,158 +0.18(+2.71%)
Apr 10, 2015 6.650 6.650 6.520 6.630 18,567 -0.02(-0.30%)
Apr 09, 2015 6.720 6.750 6.640 6.650 32,943 -0.04(-0.60%)
Apr 08, 2015 6.600 6.720 6.290 6.690 59,411 +0.06(+0.90%)
Apr 07, 2015 6.630 6.850 6.610 6.630 228,329 +0.00(+0.00%)
Apr 06, 2015 6.450 6.680 6.173 6.630 43,552 +0.17(+2.63%)
Apr 02, 2015 6.360 6.460 6.460 6.460 64,700 +0.10(+1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.