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 (%)
Feb 26, 2021 13.02 13.14 12.56 12.72 143,900 -0.05(-0.39%)
Feb 25, 2021 12.73 13.48 12.50 12.77 211,315 +0.04(+0.31%)
Feb 24, 2021 13.26 13.75 12.70 12.73 138,700 -0.46(-3.49%)
Feb 23, 2021 13.00 13.52 12.44 13.19 235,313 -0.05(-0.38%)
Feb 22, 2021 13.92 14.20 13.12 13.24 190,748 -0.66(-4.75%)
Feb 19, 2021 14.76 15.02 13.84 13.90 165,700 -0.88(-5.95%)
Feb 18, 2021 14.10 15.47 13.63 14.78 316,784 +0.67(+4.75%)
Feb 17, 2021 14.52 14.95 13.77 14.11 202,312 -0.35(-2.42%)
Feb 16, 2021 14.82 14.88 14.27 14.46 121,948 -0.06(-0.41%)
Feb 12, 2021 14.94 14.94 14.15 14.52 106,300 -0.07(-0.48%)
Feb 11, 2021 14.70 14.85 13.90 14.59 155,810 +0.01(+0.07%)
Feb 10, 2021 13.91 14.83 13.91 14.58 151,845 +0.63(+4.52%)
Feb 09, 2021 14.00 14.05 13.36 13.95 127,148 -0.03(-0.21%)
Feb 08, 2021 14.00 14.50 13.52 13.98 196,624 +0.29(+2.12%)
Feb 05, 2021 13.02 13.81 12.85 13.69 235,000 +0.92(+7.20%)
Feb 04, 2021 12.88 13.02 12.71 12.77 121,604 +0.10(+0.79%)
Feb 03, 2021 12.50 12.76 12.34 12.67 201,039 +0.18(+1.44%)
Feb 02, 2021 12.81 12.89 12.39 12.49 230,684 -0.32(-2.50%)
Feb 01, 2021 13.49 13.49 12.59 12.81 230,963 -0.41(-3.10%)
Jan 29, 2021 11.88 13.39 11.79 13.22 302,700 +1.47(+12.51%)
Jan 28, 2021 12.30 12.65 11.23 11.75 182,842 -0.44(-3.61%)
Jan 27, 2021 12.18 12.34 11.67 12.19 185,276 -0.02(-0.16%)
Jan 26, 2021 12.06 12.70 11.87 12.21 200,479 +0.24(+2.01%)
Jan 25, 2021 11.98 12.20 11.54 11.97 125,959 +0.12(+1.01%)
Jan 22, 2021 11.58 11.94 11.13 11.85 129,900 +0.11(+0.94%)
Jan 21, 2021 11.40 12.20 11.17 11.74 174,206 +0.33(+2.89%)
Jan 20, 2021 11.55 11.57 11.06 11.41 114,392 -0.11(-0.95%)
Jan 19, 2021 11.34 11.61 10.86 11.52 130,939 +0.41(+3.69%)
Jan 15, 2021 11.27 11.33 11.02 11.11 105,100 -0.32(-2.80%)
Jan 14, 2021 11.27 11.47 11.05 11.43 140,070 +0.35(+3.16%)
Jan 13, 2021 11.44 11.48 10.81 11.08 125,064 -0.29(-2.55%)
Jan 12, 2021 11.00 11.45 10.76 11.37 222,654 +0.43(+3.93%)
Jan 11, 2021 9.740 11.00 9.740 10.94 314,414 +1.10(+11.18%)
Jan 08, 2021 9.950 9.950 9.710 9.840 116,600 -0.11(-1.11%)
Jan 07, 2021 9.780 10.00 9.710 9.950 88,915 +0.19(+1.95%)
Jan 06, 2021 9.460 9.860 9.440 9.760 103,268 +0.40(+4.27%)
Jan 05, 2021 9.060 9.440 9.060 9.360 119,364 +0.21(+2.30%)
Jan 04, 2021 9.500 9.500 9.110 9.150 91,277 -0.30(-3.17%)
Dec 31, 2020 9.450 9.450 9.450 91,684 +0.17(+1.83%)
Dec 30, 2020 9.240 9.600 9.240 9.280 91,684 +0.04(+0.43%)
Dec 29, 2020 9.950 9.970 9.140 9.240 113,716 -0.69(-6.95%)
Dec 28, 2020 9.870 9.990 9.370 9.930 126,166 +0.20(+2.06%)
Dec 24, 2020 9.800 9.800 9.595 9.730 38,600 +0.23(+2.42%)
Dec 23, 2020 9.280 9.600 9.010 9.500 78,027 +0.38(+4.17%)
Dec 22, 2020 9.310 9.400 9.100 9.120 93,200 -0.08(-0.87%)
Dec 21, 2020 9.610 9.740 9.110 9.200 115,338 -0.44(-4.56%)
Dec 18, 2020 9.730 10.06 9.480 9.640 445,600 +0.09(+0.94%)
Dec 17, 2020 9.430 9.600 9.360 9.550 204,972 +0.20(+2.14%)
Dec 16, 2020 9.280 9.450 9.180 9.350 178,828 +0.05(+0.54%)
Dec 15, 2020 9.290 9.330 9.100 9.300 227,391 +0.04(+0.43%)
Dec 14, 2020 8.640 9.360 8.630 9.260 362,150 +0.67(+7.80%)
Dec 11, 2020 8.690 8.830 8.480 8.590 126,400 +0.01(+0.12%)
Dec 10, 2020 8.525 8.650 8.070 8.580 79,948 +0.35(+4.25%)
Dec 09, 2020 8.680 8.780 8.130 8.230 99,857 -0.35(-4.08%)
Dec 08, 2020 8.020 8.720 8.020 8.580 119,038 +0.48(+5.93%)
Dec 07, 2020 8.070 8.155 8.000 8.100 81,220 -0.03(-0.37%)
Dec 04, 2020 7.890 8.180 7.870 8.130 65,200 +0.23(+2.91%)
Dec 03, 2020 8.030 8.030 7.790 7.900 62,122 -0.11(-1.37%)
Dec 02, 2020 7.880 8.200 7.770 8.010 97,185 +0.09(+1.14%)
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.