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 (%)
Sep 30, 2021 8.670 8.780 8.215 8.270 132,784 -0.42(-4.83%)
Sep 29, 2021 8.500 8.720 8.440 8.690 115,042 +0.17(+2.00%)
Sep 28, 2021 8.800 8.800 8.320 8.520 196,670 -0.03(-0.35%)
Sep 27, 2021 8.620 8.880 8.500 8.550 119,465 -0.03(-0.35%)
Sep 24, 2021 8.400 8.670 8.400 8.580 95,507 +0.10(+1.18%)
Sep 23, 2021 8.580 8.690 8.430 8.480 86,663 -0.09(-1.05%)
Sep 22, 2021 8.610 8.670 8.490 8.570 104,546 +0.01(+0.12%)
Sep 21, 2021 8.530 8.645 8.430 8.560 61,851 +0.05(+0.59%)
Sep 20, 2021 8.500 8.670 8.400 8.510 125,817 -0.18(-2.07%)
Sep 17, 2021 8.740 8.940 8.625 8.690 163,790 -0.01(-0.11%)
Sep 16, 2021 8.640 8.830 8.600 8.700 102,777 +0.02(+0.23%)
Sep 15, 2021 8.600 8.770 8.500 8.680 125,585 +0.10(+1.17%)
Sep 14, 2021 8.910 8.943 8.550 8.580 128,253 -0.28(-3.16%)
Sep 13, 2021 8.800 8.965 8.690 8.860 82,602 +0.08(+0.91%)
Sep 10, 2021 8.750 8.860 8.610 8.780 146,805 +0.06(+0.69%)
Sep 09, 2021 9.020 9.070 8.710 8.720 124,167 -0.32(-3.54%)
Sep 08, 2021 8.910 9.170 8.910 9.040 92,977 +0.12(+1.35%)
Sep 07, 2021 9.000 9.050 8.880 8.920 140,704 -0.14(-1.55%)
Sep 03, 2021 9.120 9.190 8.930 9.060 71,618 -0.05(-0.55%)
Sep 02, 2021 9.000 9.190 8.780 9.110 191,663 +0.11(+1.22%)
Sep 01, 2021 8.970 9.300 8.960 9.000 189,045 +0.01(+0.11%)
Aug 31, 2021 8.880 9.105 8.860 8.990 251,670 -0.02(-0.22%)
Aug 30, 2021 9.630 9.660 8.630 9.010 675,648 -0.50(-5.26%)
Aug 27, 2021 9.210 9.630 9.150 9.510 235,925 +0.30(+3.26%)
Aug 26, 2021 8.800 9.250 8.649 9.210 914,820 +0.03(+0.33%)
Aug 25, 2021 9.060 9.470 9.050 9.180 118,777 +0.09(+0.99%)
Aug 24, 2021 8.750 9.390 8.750 9.090 163,625 +0.35(+4.00%)
Aug 23, 2021 8.780 8.970 8.720 8.740 270,049 -0.12(-1.35%)
Aug 20, 2021 9.050 9.390 8.850 8.860 172,176 -0.15(-1.66%)
Aug 19, 2021 8.760 9.160 8.400 9.010 382,174 -0.12(-1.31%)
Aug 18, 2021 8.880 9.380 8.700 9.130 265,303 -0.42(-4.40%)
Aug 17, 2021 9.480 9.770 9.334 9.550 174,666 -0.02(-0.21%)
Aug 16, 2021 9.600 9.870 9.410 9.570 94,538 -0.10(-1.03%)
Aug 13, 2021 9.880 9.990 9.610 9.670 81,481 -0.17(-1.73%)
Aug 12, 2021 10.07 10.15 9.720 9.840 125,607 -0.24(-2.38%)
Aug 11, 2021 10.05 10.09 9.770 10.08 70,931 +0.06(+0.60%)
Aug 10, 2021 9.800 10.12 9.700 10.02 84,275 +0.24(+2.45%)
Aug 09, 2021 9.840 10.06 9.680 9.780 117,057 -0.06(-0.61%)
Aug 06, 2021 9.760 9.970 9.610 9.840 85,100 +0.09(+0.92%)
Aug 05, 2021 9.830 9.965 9.690 9.750 84,182 -0.09(-0.91%)
Aug 04, 2021 10.36 10.36 9.790 9.840 135,921 -0.50(-4.84%)
Aug 03, 2021 10.10 10.41 9.944 10.34 124,263 +0.28(+2.78%)
Aug 02, 2021 10.00 10.47 9.770 10.06 170,991 +0.08(+0.80%)
Jul 30, 2021 9.820 10.28 9.450 9.980 281,981 -0.03(-0.30%)
Jul 29, 2021 10.11 10.24 9.900 10.01 242,349 +0.13(+1.32%)
Jul 28, 2021 9.280 9.970 9.160 9.880 298,355 +0.70(+7.63%)
Jul 27, 2021 8.960 9.250 8.920 9.180 173,544 +0.19(+2.11%)
Jul 26, 2021 9.380 9.500 8.950 8.990 192,042 -0.35(-3.75%)
Jul 23, 2021 9.430 9.479 9.153 9.340 104,151 -0.05(-0.53%)
Jul 22, 2021 9.770 9.810 9.320 9.390 106,616 -0.39(-3.99%)
Jul 21, 2021 9.700 9.850 9.600 9.780 223,927 +0.19(+1.98%)
Jul 20, 2021 9.320 9.696 9.320 9.590 208,267 +0.29(+3.12%)
Jul 19, 2021 9.230 9.380 9.063 9.300 123,116 -0.09(-0.96%)
Jul 16, 2021 9.470 9.580 9.301 9.390 140,041 +0.05(+0.54%)
Jul 15, 2021 9.320 9.390 9.070 9.340 181,315 -0.11(-1.16%)
Jul 14, 2021 9.730 9.864 9.375 9.450 117,672 -0.20(-2.07%)
Jul 13, 2021 10.06 10.13 9.630 9.650 214,008 -0.48(-4.74%)
Jul 12, 2021 10.07 10.18 9.670 10.13 155,724 +0.27(+2.74%)
Jul 09, 2021 9.750 10.06 9.750 9.860 108,867 +0.21(+2.18%)
Jul 08, 2021 9.770 9.910 9.520 9.650 143,095 -0.19(-1.93%)
Jul 07, 2021 10.20 10.22 9.790 9.840 178,461 -0.35(-3.43%)
Jul 06, 2021 10.24 10.35 10.01 10.19 150,990 +0.04(+0.39%)
Jul 02, 2021 10.25 10.25 9.990 10.15 161,548 -0.03(-0.29%)
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.