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, 2013
2.930
3.050
2.786
3.050
76,426
+0.07(+2.35%)
May 30, 2013
2.870
2.990
2.750
2.980
0
+0.01(+0.34%)
May 29, 2013
2.950
2.990
2.950
2.970
1,600
-0.01(-0.34%)
May 28, 2013
2.920
2.990
2.920
2.980
2,529
+0.04(+1.36%)
May 24, 2013
2.910
2.970
2.750
2.940
0
-0.01(-0.34%)
May 23, 2013
2.890
2.960
2.830
2.950
0
-0.01(-0.34%)
May 22, 2013
2.950
3.040
2.900
2.960
0
-0.01(-0.34%)
May 21, 2013
2.970
3.000
2.960
2.970
0
-0.03(-1.00%)
May 20, 2013
2.930
3.000
2.930
3.000
0
+0.05(+1.69%)
May 17, 2013
3.000
3.030
2.950
2.950
0
-0.04(-1.34%)
May 16, 2013
3.000
3.050
2.980
2.990
59,446
-0.01(-0.33%)
May 15, 2013
2.989
3.010
2.989
3.000
0
-0.01(-0.33%)
May 13, 2013
2.970
3.100
2.956
3.010
0
-0.02(-0.50%)
May 10, 2013
3.000
3.100
2.900
3.025
0
-0.02(-0.49%)
May 09, 2013
3.050
3.050
2.951
3.040
0
+0.01(+0.33%)
May 08, 2013
2.960
3.070
2.960
3.030
0
+0.03(+1.00%)
May 07, 2013
3.040
3.050
2.930
3.000
0
+0.02(+0.67%)
May 06, 2013
2.950
3.050
2.890
2.980
0
-0.03(-1.00%)
May 03, 2013
3.000
3.050
3.000
3.010
0
+0.00(+0.07%)
May 02, 2013
3.000
3.100
3.000
3.008
0
+0.01(+0.27%)
May 01, 2013
3.050
3.070
2.910
3.000
0
-0.08(-2.60%)
Apr 30, 2013
3.160
3.160
3.050
3.080
0
-0.04(-1.28%)
Apr 29, 2013
3.120
3.150
3.080
3.120
20,400
-0.04(-1.27%)
Apr 26, 2013
3.210
3.240
3.150
3.160
48,209
-0.02(-0.63%)
Apr 25, 2013
2.980
3.310
2.970
3.180
121,531
+0.23(+7.80%)
Apr 24, 2013
2.900
2.960
2.860
2.950
0
+0.10(+3.51%)
Apr 23, 2013
2.780
2.900
2.765
2.850
3,545
+0.12(+4.40%)
Apr 22, 2013
2.700
2.780
2.670
2.730
10,650
+0.01(+0.29%)
Apr 19, 2013
2.800
2.800
2.720
2.722
3,500
-0.02(-0.66%)
Apr 18, 2013
2.670
2.800
2.670
2.740
9,672
+0.07(+2.62%)
Apr 17, 2013
2.610
2.670
2.600
2.670
2,640
+0.07(+2.69%)
Apr 16, 2013
2.660
2.680
2.600
2.600
12,150
-0.05(-1.89%)
Apr 15, 2013
2.660
2.703
2.650
2.650
2,857
-0.03(-1.12%)
Apr 12, 2013
2.720
2.730
2.660
2.680
16,527
-0.03(-1.11%)
Apr 11, 2013
2.770
2.800
2.700
2.710
19,996
-0.07(-2.52%)
Apr 10, 2013
2.850
2.850
2.700
2.780
10,981
-0.06(-2.11%)
Apr 09, 2013
2.910
2.910
2.800
2.840
5,297
-0.02(-0.70%)
Apr 08, 2013
2.870
2.900
2.760
2.860
5,627
-0.01(-0.35%)
Apr 05, 2013
2.700
2.900
2.700
2.870
20,438
+0.09(+3.24%)
Apr 04, 2013
2.800
2.820
2.700
2.780
8,099
+0.03(+1.09%)
Apr 03, 2013
2.770
2.800
2.750
2.750
11,479
+0.01(+0.36%)
Apr 02, 2013
2.700
2.785
2.700
2.740
7,871
+0.02(+0.74%)
Apr 01, 2013
2.700
2.750
2.700
2.720
10,000
+0.04(+1.49%)
Mar 28, 2013
2.680
2.780
2.680
2.680
13,300
-0.01(-0.37%)
Mar 27, 2013
2.710
2.750
2.690
2.690
13,415
-0.01(-0.37%)
Mar 26, 2013
2.780
2.780
2.700
2.700
7,221
-0.04(-1.46%)
Mar 25, 2013
2.850
2.990
2.670
2.740
58,058
-0.15(-5.19%)
Mar 22, 2013
2.840
2.890
2.840
2.890
3,200
+0.02(+0.70%)
Mar 21, 2013
2.780
2.950
2.780
2.870
21,573
+0.03(+1.06%)
Mar 20, 2013
2.830
2.870
2.820
2.840
12,025
-0.01(-0.35%)
Mar 19, 2013
2.760
2.980
2.600
2.850
117,267
+0.01(+0.35%)
Mar 18, 2013
2.970
2.970
2.800
2.840
14,332
-0.14(-4.70%)
Mar 15, 2013
2.950
3.000
2.850
2.980
24,442
+0.01(+0.20%)
Mar 14, 2013
3.000
3.010
2.931
2.974
19,909
+0.01(+0.47%)
Mar 13, 2013
2.930
2.960
2.920
2.960
5,369
+0.03(+1.18%)
Mar 12, 2013
2.960
2.970
2.860
2.925
20,599
-0.07(-2.48%)
Mar 11, 2013
2.740
3.000
2.740
3.000
30,310
+0.23(+8.30%)
Mar 08, 2013
2.830
2.830
2.720
2.770
19,965
-0.06(-2.12%)
Mar 07, 2013
2.860
2.860
2.830
2.830
11,937
-0.02(-0.70%)
Mar 06, 2013
2.900
2.910
2.830
2.850
6,815
-0.04(-1.38%)
Mar 05, 2013
2.910
2.940
2.841
2.890
26,277
+0.00(+0.00%)
Mar 04, 2013
2.830
2.910
2.800
2.890
43,800
+0.00(+0.00%)
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
.