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 31, 2012
3.250
3.400
3.200
3.200
62,977
-0.14(-4.19%)
May 30, 2012
3.320
3.430
3.280
3.340
21,284
+0.00(+0.00%)
May 29, 2012
3.400
3.640
3.330
3.340
20,993
-0.09(-2.62%)
May 25, 2012
3.610
3.650
3.370
3.430
56,322
-0.18(-5.02%)
May 24, 2012
3.570
3.650
3.520
3.611
6,005
+0.01(+0.31%)
May 23, 2012
3.600
3.680
3.521
3.600
1,424
-0.02(-0.55%)
May 22, 2012
3.640
3.660
3.510
3.620
19,210
+0.00(+0.00%)
May 21, 2012
3.590
3.700
3.590
3.620
6,996
+0.02(+0.56%)
May 18, 2012
3.531
3.660
3.500
3.600
15,067
-0.01(-0.28%)
May 17, 2012
3.760
3.840
3.510
3.610
43,737
-0.22(-5.74%)
May 16, 2012
3.792
3.870
3.760
3.830
7,241
+0.03(+0.79%)
May 15, 2012
3.800
3.882
3.760
3.800
9,335
-0.14(-3.55%)
May 14, 2012
3.900
4.000
3.840
3.940
9,078
-0.01(-0.25%)
May 11, 2012
4.020
4.020
3.900
3.950
4,334
-0.07(-1.74%)
May 10, 2012
3.950
4.080
3.920
4.020
18,850
+0.09(+2.29%)
May 09, 2012
3.930
3.930
3.860
3.930
6,996
-0.00(-0.00%)
May 08, 2012
3.990
4.024
3.801
3.930
32,874
+0.05(+1.29%)
May 07, 2012
4.010
4.010
3.850
3.880
26,750
-0.11(-2.76%)
May 04, 2012
4.030
4.040
3.960
3.990
12,504
-0.06(-1.48%)
May 03, 2012
4.090
4.150
4.000
4.050
23,482
-0.09(-2.17%)
May 02, 2012
3.880
4.150
3.880
4.140
83,262
+0.32(+8.38%)
May 01, 2012
3.820
3.990
3.780
3.820
45,098
-0.03(-0.78%)
Apr 30, 2012
3.850
3.850
3.770
3.850
4,600
-0.01(-0.26%)
Apr 27, 2012
3.880
3.924
3.850
3.860
11,689
-0.04(-1.03%)
Apr 26, 2012
3.760
3.900
3.760
3.900
22,580
+0.08(+2.09%)
Apr 25, 2012
3.710
3.840
3.660
3.820
20,520
+0.02(+0.53%)
Apr 24, 2012
3.590
3.800
3.590
3.800
28,636
+0.20(+5.56%)
Apr 23, 2012
3.560
3.680
3.500
3.600
34,745
+0.02(+0.56%)
Apr 20, 2012
3.620
3.620
3.520
3.580
23,146
-0.05(-1.38%)
Apr 19, 2012
3.630
3.679
3.630
3.630
9,891
-0.02(-0.55%)
Apr 18, 2012
3.640
3.730
3.640
3.650
4,700
-0.03(-0.82%)
Apr 17, 2012
3.770
3.770
3.650
3.680
11,466
-0.09(-2.39%)
Apr 16, 2012
3.770
3.850
3.750
3.770
22,833
-0.02(-0.53%)
Apr 13, 2012
3.760
3.850
3.760
3.790
63,078
+0.02(+0.53%)
Apr 12, 2012
3.820
3.860
3.750
3.770
41,118
-0.03(-0.79%)
Apr 11, 2012
3.820
3.860
3.750
3.800
18,115
-0.02(-0.52%)
Apr 10, 2012
3.840
3.900
3.760
3.820
20,610
+0.10(+2.69%)
Apr 09, 2012
3.700
3.830
3.700
3.720
13,829
-0.03(-0.80%)
Apr 05, 2012
3.630
3.810
3.623
3.750
27,728
+0.15(+4.17%)
Apr 04, 2012
3.500
3.700
3.500
3.600
19,449
-0.08(-2.17%)
Apr 03, 2012
3.710
3.720
3.650
3.680
10,422
-0.05(-1.34%)
Apr 02, 2012
3.670
3.750
3.500
3.730
40,980
+0.01(+0.27%)
Mar 30, 2012
3.450
3.720
3.450
3.720
97,412
+0.23(+6.59%)
Mar 29, 2012
3.530
3.700
3.330
3.490
38,228
-0.02(-0.57%)
Mar 28, 2012
3.460
3.610
3.380
3.510
83,128
+0.01(+0.29%)
Mar 27, 2012
3.630
3.680
3.450
3.500
67,326
-0.16(-4.37%)
Mar 26, 2012
3.680
3.700
3.650
3.660
12,773
-0.03(-0.81%)
Mar 23, 2012
3.730
3.750
3.620
3.690
34,164
-0.06(-1.60%)
Mar 22, 2012
3.720
3.770
3.665
3.750
51,530
+0.01(+0.27%)
Mar 21, 2012
3.740
3.790
3.630
3.740
12,807
+0.02(+0.54%)
Mar 20, 2012
3.800
3.840
3.630
3.720
43,673
-0.07(-1.85%)
Mar 19, 2012
3.850
3.940
3.790
3.790
17,888
-0.06(-1.56%)
Mar 16, 2012
3.810
3.880
3.760
3.850
45,139
+0.01(+0.26%)
Mar 15, 2012
3.950
3.950
3.781
3.840
24,341
-0.11(-2.78%)
Mar 14, 2012
3.800
3.950
3.800
3.950
12,081
+0.07(+1.80%)
Mar 13, 2012
3.920
3.930
3.840
3.880
21,494
-0.05(-1.27%)
Mar 12, 2012
3.870
3.990
3.850
3.930
13,837
+0.02(+0.51%)
Mar 09, 2012
3.800
3.910
3.770
3.910
21,409
+0.11(+2.89%)
Mar 08, 2012
3.860
3.970
3.750
3.800
69,929
-0.12(-3.06%)
Mar 07, 2012
4.000
4.000
3.900
3.920
23,368
-0.02(-0.51%)
Mar 06, 2012
4.030
4.030
3.810
3.940
34,898
-0.09(-2.23%)
Mar 05, 2012
4.010
4.070
3.970
4.030
28,100
-0.03(-0.74%)
Mar 02, 2012
3.990
4.150
3.910
4.060
61,254
+0.09(+2.27%)
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
.