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, 2020 7.640 7.820 7.510 7.635 193,612 +0.00(+0.07%)
Aug 28, 2020 7.590 7.690 7.520 7.630 51,400 -0.02(-0.26%)
Aug 27, 2020 7.790 7.840 7.560 7.650 104,774 -0.16(-2.05%)
Aug 26, 2020 7.690 7.870 7.690 7.810 124,109 +0.04(+0.51%)
Aug 25, 2020 7.700 7.845 7.520 7.770 121,631 +0.13(+1.70%)
Aug 24, 2020 7.900 7.900 7.530 7.640 214,259 -0.21(-2.68%)
Aug 21, 2020 7.810 7.850 7.610 7.850 287,400 +0.03(+0.38%)
Aug 20, 2020 7.750 8.020 7.400 7.820 344,117 +0.05(+0.64%)
Aug 19, 2020 8.500 8.560 7.620 7.770 489,480 -0.66(-7.83%)
Aug 18, 2020 8.670 8.960 8.230 8.430 254,365 -0.11(-1.29%)
Aug 17, 2020 8.440 8.600 8.410 8.540 299,954 +0.10(+1.18%)
Aug 14, 2020 8.500 8.614 8.420 8.440 106,100 -0.06(-0.71%)
Aug 13, 2020 8.550 8.570 8.360 8.500 81,894 +0.03(+0.35%)
Aug 12, 2020 8.450 8.530 8.361 8.470 121,358 +0.15(+1.80%)
Aug 11, 2020 8.600 8.690 8.170 8.320 176,349 -0.23(-2.69%)
Aug 10, 2020 8.740 8.750 8.330 8.550 245,908 +0.01(+0.12%)
Aug 07, 2020 7.780 8.990 7.610 8.540 1,229,100 +0.75(+9.63%)
Aug 06, 2020 8.240 8.250 7.625 7.790 204,553 -0.45(-5.46%)
Aug 05, 2020 8.230 8.250 8.014 8.240 188,304 +0.12(+1.54%)
Aug 04, 2020 7.900 8.250 7.890 8.115 258,837 +0.21(+2.72%)
Aug 03, 2020 7.750 7.940 7.680 7.900 229,272 +0.25(+3.27%)
Jul 31, 2020 7.670 7.740 7.470 7.650 189,000 -0.01(-0.13%)
Jul 30, 2020 7.700 7.720 7.500 7.660 140,504 -0.07(-0.91%)
Jul 29, 2020 7.180 7.980 7.180 7.730 266,699 +0.59(+8.26%)
Jul 28, 2020 7.040 7.190 6.950 7.140 171,422 +0.12(+1.71%)
Jul 27, 2020 6.820 7.070 6.750 7.020 101,332 +0.18(+2.71%)
Jul 24, 2020 7.200 7.200 6.770 6.835 151,900 -0.42(-5.72%)
Jul 23, 2020 7.220 7.450 7.111 7.250 400,474 +0.14(+1.97%)
Jul 22, 2020 6.500 7.170 6.450 7.110 330,919 +0.59(+9.05%)
Jul 21, 2020 6.310 6.620 6.290 6.520 182,170 +0.23(+3.66%)
Jul 20, 2020 6.240 6.327 5.910 6.290 143,253 +0.04(+0.64%)
Jul 17, 2020 5.800 6.410 5.770 6.250 275,900 +0.49(+8.51%)
Jul 16, 2020 5.890 6.000 5.700 5.760 291,030 -0.18(-3.03%)
Jul 15, 2020 6.230 6.230 5.920 5.940 511,473 +0.11(+1.89%)
Jul 14, 2020 5.820 5.970 5.800 5.830 144,523 -0.03(-0.51%)
Jul 13, 2020 6.030 6.180 5.810 5.860 89,786 -0.13(-2.25%)
Jul 10, 2020 5.900 6.090 5.820 5.995 127,300 +0.11(+1.78%)
Jul 09, 2020 6.260 6.280 5.860 5.890 182,094 -0.37(-5.91%)
Jul 08, 2020 6.290 6.430 6.100 6.260 116,210 -0.08(-1.26%)
Jul 07, 2020 6.610 6.715 6.330 6.340 114,620 -0.25(-3.79%)
Jul 06, 2020 6.490 6.630 6.280 6.590 196,474 +0.10(+1.54%)
Jul 02, 2020 6.690 6.817 6.470 6.490 176,900 -0.21(-3.13%)
Jul 01, 2020 7.000 7.000 6.660 6.700 154,822 -0.33(-4.69%)
Jun 30, 2020 7.040 7.080 6.845 7.030 117,642 +0.13(+1.88%)
Jun 29, 2020 7.290 7.530 6.830 6.900 226,952 -0.45(-6.12%)
Jun 26, 2020 7.520 7.650 7.200 7.350 1,789,000 -0.15(-2.00%)
Jun 25, 2020 7.790 8.100 7.450 7.500 337,942 -0.20(-2.60%)
Jun 24, 2020 7.410 7.860 7.390 7.700 886,637 +0.29(+3.91%)
Jun 23, 2020 7.500 7.560 7.380 7.410 86,621 -0.09(-1.20%)
Jun 22, 2020 7.460 7.520 7.365 7.500 349,000 +0.08(+1.08%)
Jun 19, 2020 7.000 7.430 7.000 7.420 111,300 +0.35(+4.95%)
Jun 18, 2020 7.350 7.530 7.020 7.070 75,909 -0.34(-4.59%)
Jun 17, 2020 7.550 7.750 7.369 7.410 84,101 -0.19(-2.50%)
Jun 16, 2020 7.350 7.650 7.300 7.600 99,865 +0.40(+5.56%)
Jun 15, 2020 6.890 7.250 6.770 7.200 125,900 +0.24(+3.45%)
Jun 12, 2020 7.180 7.190 6.830 6.960 95,500 -0.07(-1.00%)
Jun 11, 2020 7.240 7.240 6.835 7.030 77,304 -0.16(-2.23%)
Jun 10, 2020 7.220 7.310 6.790 7.190 88,373 +0.00(+0.00%)
Jun 09, 2020 7.080 7.190 6.900 7.190 79,210 +0.09(+1.27%)
Jun 08, 2020 7.220 7.380 7.050 7.100 135,423 -0.07(-0.98%)
Jun 05, 2020 6.900 7.190 6.760 7.170 147,900 +0.19(+2.72%)
Jun 04, 2020 7.230 7.380 6.900 6.980 158,489 -0.22(-3.06%)
Jun 03, 2020 7.410 7.500 7.110 7.200 145,242 -0.29(-3.87%)
Jun 02, 2020 7.500 7.830 7.300 7.490 153,278 +0.03(+0.40%)
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.