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 24, 2011
4.370
4.389
4.200
4.200
43,507
-0.21(-4.76%)
May 23, 2011
4.460
4.460
4.320
4.410
29,895
-0.09(-2.00%)
May 20, 2011
4.300
4.550
4.300
4.500
45,390
+0.17(+3.93%)
May 19, 2011
4.420
4.540
4.290
4.330
75,202
-0.04(-0.92%)
May 18, 2011
4.320
4.400
4.240
4.370
17,396
+0.04(+0.92%)
May 17, 2011
4.250
4.370
4.210
4.330
52,241
+0.08(+1.88%)
May 16, 2011
4.420
4.420
4.250
4.250
35,824
-0.17(-3.85%)
May 13, 2011
4.450
4.460
4.400
4.420
27,377
-0.05(-1.12%)
May 12, 2011
4.540
4.540
4.458
4.470
20,882
-0.07(-1.54%)
May 11, 2011
4.400
4.550
4.400
4.540
46,010
+0.10(+2.25%)
May 10, 2011
4.370
4.440
4.280
4.440
20,660
+0.11(+2.54%)
May 09, 2011
4.300
4.400
4.300
4.330
22,306
+0.06(+1.41%)
May 06, 2011
4.180
4.330
4.180
4.270
38,655
+0.11(+2.64%)
May 05, 2011
4.440
4.440
4.150
4.160
118,218
-0.28(-6.31%)
May 04, 2011
4.600
4.620
4.400
4.440
112,295
-0.17(-3.69%)
May 03, 2011
4.680
4.680
4.550
4.610
64,745
-0.07(-1.50%)
May 02, 2011
4.630
4.730
4.600
4.680
42,723
+0.03(+0.65%)
Apr 29, 2011
4.800
4.800
4.550
4.650
113,640
-0.11(-2.31%)
Apr 28, 2011
4.940
5.040
4.740
4.760
88,105
-0.22(-4.42%)
Apr 27, 2011
5.490
5.500
4.800
4.980
232,850
-0.37(-6.92%)
Apr 26, 2011
5.250
5.400
5.250
5.350
92,070
+0.02(+0.38%)
Apr 25, 2011
4.979
5.400
4.910
5.330
148,774
+0.46(+9.45%)
Apr 21, 2011
4.870
4.900
4.750
4.870
31,553
+0.05(+1.04%)
Apr 20, 2011
4.760
4.870
4.751
4.820
37,928
+0.10(+2.12%)
Apr 19, 2011
4.540
4.780
4.540
4.720
32,116
+0.22(+4.89%)
Apr 18, 2011
4.540
4.540
4.460
4.500
18,569
-0.06(-1.32%)
Apr 15, 2011
4.440
4.563
4.440
4.560
83,024
+0.13(+2.93%)
Apr 14, 2011
4.510
4.523
4.400
4.430
91,232
-0.08(-1.77%)
Apr 13, 2011
4.510
4.584
4.450
4.510
49,030
+0.00(+0.00%)
Apr 12, 2011
4.560
4.630
4.410
4.510
112,680
-0.05(-1.10%)
Apr 11, 2011
4.780
4.830
4.560
4.560
70,988
-0.19(-4.00%)
Apr 08, 2011
4.820
4.823
4.630
4.750
43,854
-0.01(-0.21%)
Apr 07, 2011
4.870
4.928
4.630
4.760
67,173
-0.19(-3.84%)
Apr 06, 2011
4.800
5.000
4.610
4.950
85,450
+0.17(+3.56%)
Apr 05, 2011
4.690
4.780
4.600
4.780
63,809
+0.08(+1.70%)
Apr 04, 2011
4.780
4.780
4.670
4.700
47,796
-0.05(-1.05%)
Apr 01, 2011
4.720
4.750
4.626
4.750
24,456
+0.03(+0.64%)
Mar 31, 2011
4.640
4.740
4.520
4.720
61,975
+0.08(+1.72%)
Mar 30, 2011
4.670
4.670
4.520
4.640
53,082
+0.00(+0.00%)
Mar 29, 2011
4.650
4.660
4.580
4.640
54,366
+0.01(+0.22%)
Mar 28, 2011
4.720
4.720
4.560
4.630
89,378
-0.10(-2.11%)
Mar 25, 2011
4.720
4.750
4.630
4.730
48,572
+0.02(+0.42%)
Mar 24, 2011
4.710
4.840
4.665
4.710
49,949
-0.01(-0.21%)
Mar 23, 2011
4.760
4.760
4.660
4.720
36,760
-0.05(-1.05%)
Mar 22, 2011
4.790
4.860
4.620
4.770
45,379
+0.05(+1.06%)
Mar 21, 2011
4.640
4.750
4.590
4.720
49,469
+0.09(+1.94%)
Mar 18, 2011
4.590
4.670
4.580
4.630
56,062
+0.07(+1.54%)
Mar 17, 2011
4.670
4.670
4.520
4.560
102,624
-0.11(-2.36%)
Mar 16, 2011
4.940
5.110
4.640
4.670
107,387
-0.23(-4.73%)
Mar 15, 2011
5.090
5.090
4.810
4.902
99,586
-0.23(-4.44%)
Mar 14, 2011
4.950
5.190
4.950
5.130
91,456
+0.23(+4.69%)
Mar 11, 2011
4.960
5.040
4.850
4.900
66,953
-0.11(-2.20%)
Mar 10, 2011
5.300
5.370
4.980
5.010
218,839
-0.32(-6.00%)
Mar 09, 2011
5.505
5.630
5.321
5.330
72,147
-0.25(-4.48%)
Mar 08, 2011
5.600
5.600
5.330
5.580
142,364
-0.04(-0.71%)
Mar 07, 2011
5.660
5.660
5.510
5.620
70,682
+0.01(+0.18%)
Mar 04, 2011
5.660
5.660
5.580
5.610
48,569
-0.08(-1.41%)
Mar 03, 2011
5.780
5.780
5.600
5.690
117,953
+0.01(+0.18%)
Mar 02, 2011
5.720
5.770
5.660
5.680
104,111
-0.07(-1.22%)
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
.