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 (%)
Aug 31, 2009 9.390 9.482 9.220 9.250 118,846 -0.09(-0.96%)
Aug 28, 2009 9.330 9.570 9.250 9.340 47,057 +0.04(+0.43%)
Aug 27, 2009 9.700 9.700 9.010 9.300 94,139 -0.40(-4.12%)
Aug 26, 2009 10.00 10.06 9.660 9.700 123,762 -0.25(-2.51%)
Aug 25, 2009 10.11 10.46 9.900 9.950 212,816 -0.05(-0.50%)
Aug 24, 2009 10.02 10.05 9.500 10.00 136,901 +0.50(+5.26%)
Aug 21, 2009 9.980 10.00 9.360 9.500 169,795 -0.23(-2.36%)
Aug 20, 2009 10.27 10.27 9.500 9.730 137,771 -0.09(-0.92%)
Aug 19, 2009 9.770 10.00 9.470 9.820 183,090 +0.67(+7.32%)
Aug 18, 2009 9.660 9.690 8.970 9.150 34,696 +0.45(+5.19%)
Aug 17, 2009 8.170 8.699 8.000 8.699 47,337 +0.60(+7.39%)
Aug 14, 2009 8.500 8.510 8.010 8.100 60,281 -0.52(-6.08%)
Aug 13, 2009 8.750 8.950 8.510 8.624 30,457 -0.12(-1.33%)
Aug 12, 2009 8.900 8.990 8.650 8.740 17,664 -0.16(-1.80%)
Aug 11, 2009 8.750 9.030 8.750 8.900 33,271 +0.15(+1.71%)
Aug 10, 2009 9.870 9.900 7.400 8.750 198,800 -0.64(-6.81%)
Aug 07, 2009 9.250 9.550 9.030 9.390 56,307 +0.16(+1.73%)
Aug 06, 2009 9.750 9.900 9.000 9.230 60,537 -0.70(-7.03%)
Aug 05, 2009 10.00 10.15 9.760 9.928 43,259 -0.07(-0.72%)
Aug 04, 2009 9.970 10.00 9.850 10.00 118,714 +0.34(+3.52%)
Aug 03, 2009 9.100 9.990 9.100 9.660 156,552 +0.66(+7.33%)
Jul 31, 2009 8.990 9.000 8.850 9.000 51,384 +0.15(+1.69%)
Jul 30, 2009 8.930 9.000 8.780 8.850 85,492 +0.20(+2.31%)
Jul 29, 2009 8.500 8.900 8.500 8.650 29,890 +0.15(+1.76%)
Jul 28, 2009 8.490 8.500 8.350 8.500 42,642 +0.00(+0.00%)
Jul 27, 2009 8.328 8.500 8.200 8.500 60,492 +0.50(+6.25%)
Jul 24, 2009 8.290 8.300 8.000 8.000 48,096 -0.20(-2.44%)
Jul 23, 2009 8.290 8.440 8.050 8.200 101,825 +0.05(+0.61%)
Jul 22, 2009 8.230 8.300 7.900 8.150 131,799 +0.20(+2.52%)
Jul 21, 2009 7.750 8.180 7.736 7.950 82,077 +0.25(+3.26%)
Jul 20, 2009 7.140 7.730 7.100 7.699 137,211 +0.75(+10.77%)
Jul 17, 2009 6.600 7.000 6.600 6.950 30,324 +0.34(+5.14%)
Jul 16, 2009 6.970 6.970 6.610 6.610 24,668 -0.09(-1.34%)
Jul 15, 2009 6.890 6.978 6.680 6.700 19,734 +0.03(+0.45%)
Jul 14, 2009 7.090 7.090 6.670 6.670 45,456 -0.08(-1.17%)
Jul 13, 2009 6.740 7.140 6.650 6.749 40,809 -0.00(-0.01%)
Jul 10, 2009 6.980 6.980 6.640 6.750 34,012 +0.15(+2.27%)
Jul 09, 2009 6.740 6.920 6.506 6.600 20,574 +0.05(+0.74%)
Jul 08, 2009 6.990 6.990 6.520 6.551 31,110 -0.16(-2.36%)
Jul 07, 2009 6.980 7.000 6.592 6.710 61,691 -0.04(-0.59%)
Jul 06, 2009 6.590 6.960 6.510 6.750 89,985 +0.35(+5.47%)
Jul 02, 2009 6.250 6.500 6.100 6.400 39,525 +0.19(+3.06%)
Jul 01, 2009 6.250 6.250 6.110 6.210 29,105 -0.15(-2.36%)
Jun 30, 2009 6.690 6.690 5.950 6.360 151,048 +0.46(+7.80%)
Jun 29, 2009 6.200 6.750 5.650 5.900 177,650 +0.64(+12.17%)
Jun 26, 2009 5.250 5.360 5.250 5.260 4,808 +0.10(+1.94%)
Jun 25, 2009 5.210 5.400 5.120 5.160 4,110 -0.09(-1.71%)
Jun 24, 2009 5.120 5.250 5.120 5.250 1,310 +0.13(+2.54%)
Jun 23, 2009 5.250 5.301 5.120 5.120 7,355 -0.21(-3.94%)
Jun 22, 2009 5.500 5.500 5.250 5.330 15,242 -0.17(-3.09%)
Jun 19, 2009 5.390 5.500 5.250 5.500 3,668 +0.25(+4.76%)
Jun 18, 2009 5.210 5.300 5.210 5.250 6,858 -0.14(-2.60%)
Jun 17, 2009 5.150 5.390 5.090 5.390 15,281 +0.29(+5.69%)
Jun 16, 2009 5.000 5.200 5.000 5.100 4,080 +0.10(+2.00%)
Jun 15, 2009 4.960 5.200 4.850 5.000 7,650 +0.01(+0.20%)
Jun 12, 2009 5.240 5.250 4.990 4.990 22,650 -0.16(-3.11%)
Jun 11, 2009 4.950 5.200 4.900 5.150 16,929 +0.19(+3.83%)
Jun 10, 2009 5.250 5.250 4.950 4.960 12,896 -0.29(-5.52%)
Jun 09, 2009 5.250 5.250 4.900 5.250 24,825 +0.00(+0.00%)
Jun 08, 2009 5.010 5.630 5.010 5.250 16,122 +0.00(+0.00%)
Jun 05, 2009 5.310 5.310 5.000 5.250 22,500 -0.05(-0.94%)
Jun 04, 2009 5.690 5.690 5.150 5.300 8,700 -0.21(-3.81%)
Jun 03, 2009 5.150 5.650 5.150 5.510 46,632 +0.35(+6.78%)
Jun 02, 2009 5.980 5.980 5.000 5.160 24,950 -0.29(-5.29%)
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.