Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2010
5.820
6.020
5.600
5.600
43,256
-0.22(-3.78%)
May 27, 2010
5.800
6.100
5.560
5.820
76,008
+0.17(+3.01%)
May 26, 2010
5.480
5.800
5.350
5.650
64,407
+0.23(+4.24%)
May 25, 2010
5.500
5.530
5.250
5.420
89,006
-0.10(-1.81%)
May 24, 2010
5.560
5.794
5.500
5.520
53,506
-0.08(-1.43%)
May 21, 2010
5.230
5.620
5.141
5.600
90,017
+0.23(+4.28%)
May 20, 2010
5.440
5.652
5.200
5.370
122,484
-0.35(-6.12%)
May 19, 2010
5.770
5.770
5.600
5.720
67,922
+0.01(+0.18%)
May 18, 2010
5.740
5.770
5.710
5.710
51,770
+0.01(+0.18%)
May 17, 2010
5.950
6.054
5.600
5.700
99,114
-0.20(-3.39%)
May 14, 2010
5.930
6.140
5.860
5.900
64,110
-0.08(-1.34%)
May 13, 2010
6.090
6.100
5.980
5.980
56,415
-0.12(-1.97%)
May 12, 2010
6.210
6.220
5.950
6.100
84,715
-0.08(-1.29%)
May 11, 2010
6.120
6.250
5.860
6.180
106,376
+0.01(+0.16%)
May 10, 2010
6.220
6.780
6.120
6.170
122,711
+0.11(+1.82%)
May 07, 2010
6.370
6.520
6.000
6.060
253,661
-0.36(-5.61%)
May 06, 2010
6.580
6.850
6.420
6.420
96,219
-0.16(-2.43%)
May 05, 2010
6.740
6.890
6.520
6.580
101,231
-0.29(-4.22%)
May 04, 2010
6.610
7.000
6.320
6.870
162,369
+0.10(+1.48%)
May 03, 2010
6.760
6.950
6.750
6.770
73,852
+0.09(+1.35%)
Apr 30, 2010
7.190
7.190
6.670
6.680
134,091
-0.33(-4.71%)
Apr 29, 2010
7.000
7.010
6.070
7.010
1,118,560
-0.47(-6.28%)
Apr 28, 2010
7.630
7.630
7.400
7.480
89,480
-0.03(-0.40%)
Apr 27, 2010
7.750
7.850
7.500
7.510
90,095
-0.17(-2.21%)
Apr 26, 2010
7.600
7.800
7.590
7.680
120,853
+0.07(+0.92%)
Apr 23, 2010
7.550
7.739
7.440
7.610
83,841
+0.20(+2.70%)
Apr 22, 2010
7.590
7.790
7.410
7.410
69,455
-0.12(-1.59%)
Apr 21, 2010
7.870
7.870
7.460
7.530
182,297
-0.13(-1.70%)
Apr 20, 2010
7.500
7.700
7.420
7.660
202,743
+0.29(+3.93%)
Apr 19, 2010
7.320
7.660
7.250
7.370
169,402
+0.02(+0.27%)
Apr 16, 2010
7.450
7.450
7.160
7.350
95,570
-0.10(-1.34%)
Apr 15, 2010
7.520
7.590
7.300
7.450
83,680
-0.07(-0.93%)
Apr 14, 2010
7.300
7.600
7.160
7.520
115,985
+0.27(+3.72%)
Apr 13, 2010
6.940
7.290
6.900
7.250
127,197
+0.26(+3.72%)
Apr 12, 2010
6.630
7.000
6.630
6.990
179,395
+0.33(+4.88%)
Apr 09, 2010
7.000
7.050
6.600
6.665
172,007
-0.25(-3.68%)
Apr 08, 2010
6.800
6.990
6.720
6.920
110,620
+0.23(+3.44%)
Apr 07, 2010
6.530
6.800
6.510
6.690
89,286
+0.10(+1.52%)
Apr 06, 2010
6.650
6.720
6.500
6.590
118,820
-0.09(-1.35%)
Apr 05, 2010
6.800
6.890
6.650
6.680
98,063
+0.03(+0.45%)
Apr 01, 2010
6.710
6.650
6.650
6.650
89,500
+0.11(+1.68%)
Mar 31, 2010
6.820
6.850
6.540
6.540
121,350
-0.28(-4.11%)
Mar 30, 2010
6.850
6.930
6.800
6.820
99,118
-0.03(-0.44%)
Mar 29, 2010
7.140
7.140
6.820
6.850
66,860
-0.11(-1.58%)
Mar 26, 2010
7.000
7.050
6.810
6.960
117,647
+0.06(+0.87%)
Mar 25, 2010
6.920
6.970
6.750
6.900
93,694
+0.16(+2.37%)
Mar 24, 2010
6.980
6.980
6.600
6.740
111,377
-0.01(-0.15%)
Mar 23, 2010
6.770
6.810
6.510
6.750
100,420
+0.14(+2.12%)
Mar 22, 2010
6.310
6.750
6.300
6.610
144,661
+0.31(+4.92%)
Mar 19, 2010
6.260
6.330
6.180
6.300
161,482
+0.06(+0.96%)
Mar 18, 2010
6.550
6.550
6.240
6.240
129,079
-0.25(-3.85%)
Mar 17, 2010
6.660
6.710
6.300
6.490
160,157
-0.16(-2.41%)
Mar 16, 2010
6.740
6.789
6.440
6.650
116,389
-0.12(-1.77%)
Mar 15, 2010
6.730
6.810
6.710
6.770
77,735
-0.01(-0.15%)
Mar 12, 2010
6.770
6.936
6.710
6.780
61,055
-0.01(-0.15%)
Mar 11, 2010
6.930
7.000
6.760
6.790
71,544
+0.01(+0.15%)
Mar 10, 2010
6.870
7.200
6.560
6.780
252,071
+0.18(+2.73%)
Mar 09, 2010
6.440
6.960
6.350
6.600
200,691
+0.16(+2.48%)
Mar 08, 2010
7.030
7.030
6.410
6.440
192,652
-0.47(-6.80%)
Mar 05, 2010
6.850
7.050
6.850
6.910
82,120
+0.03(+0.44%)
Mar 04, 2010
6.790
6.970
6.690
6.880
146,914
+0.33(+5.04%)
Mar 03, 2010
6.330
6.650
6.330
6.550
166,828
+0.22(+3.48%)
Mar 02, 2010
6.580
6.740
6.150
6.330
341,524
-0.27(-4.09%)
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
.