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 (%)
Jul 31, 2019 3.750 3.810 3.698 3.710 17,150 -0.02(-0.54%)
Jul 30, 2019 3.710 3.730 3.690 3.730 5,519 +0.08(+2.19%)
Jul 29, 2019 3.650 3.710 3.650 3.650 4,990 +0.02(+0.55%)
Jul 26, 2019 3.730 3.730 3.630 3.630 2,400 -0.12(-3.20%)
Jul 25, 2019 3.720 3.750 3.638 3.750 27,417 +0.08(+2.18%)
Jul 24, 2019 3.670 3.801 3.620 3.670 29,055 +0.07(+1.97%)
Jul 23, 2019 3.600 3.610 3.570 3.599 19,616 -0.00(-0.02%)
Jul 22, 2019 3.550 3.600 3.530 3.600 3,824 +0.02(+0.56%)
Jul 19, 2019 3.560 3.590 3.545 3.580 8,700 +0.00(+0.00%)
Jul 18, 2019 3.520 3.580 3.504 3.580 2,980 +0.01(+0.28%)
Jul 17, 2019 3.550 3.570 3.477 3.570 3,899 +0.04(+1.25%)
Jul 16, 2019 3.550 3.550 3.526 3.526 1,166 +0.04(+1.02%)
Jul 15, 2019 3.540 3.540 3.480 3.490 10,837 +0.00(+0.01%)
Jul 12, 2019 3.570 3.600 3.490 3.490 5,200 -0.11(-3.06%)
Jul 11, 2019 3.550 3.600 3.490 3.600 7,401 +0.07(+1.98%)
Jul 10, 2019 3.560 3.570 3.480 3.530 18,541 +0.08(+2.32%)
Jul 09, 2019 3.520 3.550 3.450 3.450 6,527 -0.10(-2.82%)
Jul 08, 2019 3.500 3.550 3.482 3.550 12,712 +0.00(+0.00%)
Jul 05, 2019 3.530 3.550 3.441 3.550 12,100 +0.00(+0.00%)
Jul 03, 2019 3.410 3.550 3.410 3.550 9,800 +0.09(+2.60%)
Jul 02, 2019 3.490 3.500 3.380 3.460 8,659 -0.01(-0.30%)
Jul 01, 2019 3.470 3.570 3.404 3.470 13,925 -0.09(-2.52%)
Jun 28, 2019 3.450 3.620 3.350 3.560 61,000 +0.08(+2.30%)
Jun 27, 2019 3.420 3.500 3.350 3.480 64,327 +0.00(+0.00%)
Jun 26, 2019 3.673 3.673 3.440 3.480 10,175 -0.03(-0.85%)
Jun 25, 2019 3.460 3.720 3.460 3.510 3,772 +0.02(+0.57%)
Jun 24, 2019 3.680 3.688 3.490 3.490 30,147 -0.01(-0.29%)
Jun 21, 2019 3.610 3.610 3.490 3.500 150,700 -0.02(-0.57%)
Jun 20, 2019 3.760 3.781 3.490 3.520 7,325 +0.03(+0.86%)
Jun 19, 2019 3.480 3.540 3.480 3.490 14,939 -0.03(-0.85%)
Jun 18, 2019 3.420 3.610 3.420 3.520 18,615 +0.17(+5.07%)
Jun 17, 2019 3.350 3.550 3.310 3.350 160,854 +0.05(+1.52%)
Jun 14, 2019 3.340 3.350 3.250 3.300 30,300 +0.00(+0.00%)
Jun 13, 2019 3.330 3.350 3.300 3.300 47,239 +0.00(+0.00%)
Jun 12, 2019 3.350 3.350 3.230 3.300 44,079 -0.05(-1.49%)
Jun 11, 2019 3.280 3.350 3.250 3.350 10,333 +0.10(+3.08%)
Jun 10, 2019 3.230 3.280 3.078 3.250 23,952 -0.06(-1.81%)
Jun 07, 2019 3.230 3.310 3.150 3.310 5,100 +0.05(+1.53%)
Jun 06, 2019 3.260 3.260 3.260 3.260 353 -0.00(-0.11%)
Jun 05, 2019 3.270 3.270 3.250 3.264 842 -0.03(-0.85%)
Jun 04, 2019 3.300 3.310 3.270 3.292 3,582 +0.04(+1.28%)
Jun 03, 2019 3.230 3.250 3.150 3.250 22,281 +0.02(+0.62%)
May 31, 2019 3.300 3.300 3.230 3.230 10,300 -0.08(-2.41%)
May 30, 2019 3.294 3.310 3.270 3.310 1,610 -0.00(-0.00%)
May 29, 2019 3.270 3.350 3.250 3.310 12,298 +0.04(+1.22%)
May 28, 2019 3.284 3.330 3.270 3.270 5,179 -0.08(-2.39%)
May 24, 2019 3.460 3.460 3.300 3.350 19,100 -0.08(-2.33%)
May 23, 2019 3.392 3.430 3.310 3.430 1,665 +0.04(+1.18%)
May 22, 2019 3.520 3.520 3.320 3.390 9,314 -0.19(-5.31%)
May 21, 2019 3.370 3.580 3.340 3.580 34,807 +0.16(+4.68%)
May 20, 2019 3.330 3.430 3.330 3.420 620 -0.05(-1.44%)
May 17, 2019 3.470 3.470 3.470 19 +0.00(+0.00%)
May 16, 2019 3.490 3.490 3.400 3.470 5,196 -0.03(-0.86%)
May 15, 2019 3.340 3.500 3.330 3.500 8,309 -0.01(-0.28%)
May 13, 2019 3.510 3.510 3.510 0 +0.00(+0.00%)
May 10, 2019 3.630 3.630 3.420 3.510 3,200 -0.13(-3.57%)
May 09, 2019 3.490 3.640 3.370 3.640 8,157 +0.10(+2.89%)
May 08, 2019 3.500 3.560 3.500 3.538 543 -0.03(-0.70%)
May 07, 2019 3.340 3.563 3.340 3.563 8,264 +0.16(+4.79%)
May 06, 2019 3.440 3.560 3.332 3.400 11,152 -0.15(-4.23%)
May 03, 2019 3.390 3.560 3.347 3.550 3,200 +0.18(+5.37%)
May 02, 2019 3.300 3.480 3.300 3.369 13,660 +0.04(+1.17%)
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.