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 29, 2015
5.650
5.683
5.600
5.630
36,488
+0.02(+0.36%)
May 28, 2015
5.680
5.680
5.600
5.610
18,903
-0.03(-0.53%)
May 27, 2015
5.650
5.700
5.630
5.640
40,596
-0.03(-0.44%)
May 26, 2015
5.800
5.800
5.650
5.665
27,791
-0.09(-1.65%)
May 22, 2015
5.700
5.760
5.760
5.760
163,200
+0.15(+2.67%)
May 21, 2015
5.660
5.680
5.560
5.610
14,306
-0.04(-0.71%)
May 20, 2015
5.610
5.680
5.555
5.650
21,365
+0.02(+0.36%)
May 19, 2015
5.790
5.790
5.610
5.630
22,516
-0.10(-1.75%)
May 18, 2015
5.750
5.760
5.680
5.730
9,544
+0.00(+0.00%)
May 15, 2015
5.650
5.780
5.650
5.730
44,632
+0.04(+0.70%)
May 14, 2015
5.730
5.750
5.690
5.690
39,566
+0.03(+0.53%)
May 13, 2015
5.790
5.790
5.660
5.660
33,245
-0.13(-2.25%)
May 12, 2015
5.750
5.790
5.710
5.790
12,195
+0.07(+1.22%)
May 11, 2015
5.650
5.770
5.650
5.720
33,360
+0.01(+0.18%)
May 08, 2015
5.790
5.890
5.710
5.710
60,100
-0.09(-1.55%)
May 07, 2015
5.860
5.878
5.780
5.800
62,538
-0.14(-2.36%)
May 06, 2015
6.210
6.210
5.890
5.940
49,014
-0.34(-5.41%)
May 05, 2015
6.120
6.310
6.120
6.280
45,424
+0.07(+1.13%)
May 04, 2015
6.390
6.600
6.100
6.210
32,941
-0.12(-1.90%)
May 01, 2015
6.170
6.350
6.170
6.330
11,466
+0.04(+0.64%)
Apr 30, 2015
6.130
6.520
6.100
6.290
30,046
+0.14(+2.28%)
Apr 29, 2015
6.300
6.380
6.030
6.150
103,488
-0.25(-3.91%)
Apr 28, 2015
6.600
6.610
6.311
6.400
44,788
-0.20(-3.03%)
Apr 27, 2015
6.800
6.908
6.600
6.600
49,596
-0.19(-2.80%)
Apr 24, 2015
6.850
6.940
6.740
6.790
48,984
-0.08(-1.16%)
Apr 23, 2015
6.880
6.970
6.870
6.870
53,044
+0.03(+0.44%)
Apr 22, 2015
6.780
6.970
6.620
6.840
52,592
+0.01(+0.15%)
Apr 21, 2015
6.850
6.950
6.620
6.830
38,896
-0.05(-0.73%)
Apr 20, 2015
7.000
7.030
6.770
6.880
58,247
-0.05(-0.72%)
Apr 17, 2015
6.900
6.990
6.810
6.930
39,872
+0.03(+0.43%)
Apr 16, 2015
6.790
6.947
6.730
6.900
76,299
+0.11(+1.62%)
Apr 15, 2015
6.690
6.798
6.610
6.790
31,922
+0.07(+1.04%)
Apr 14, 2015
6.810
6.880
6.670
6.720
87,525
-0.09(-1.32%)
Apr 13, 2015
6.600
6.840
6.530
6.810
117,158
+0.18(+2.71%)
Apr 10, 2015
6.650
6.650
6.520
6.630
18,567
-0.02(-0.30%)
Apr 09, 2015
6.720
6.750
6.640
6.650
32,943
-0.04(-0.60%)
Apr 08, 2015
6.600
6.720
6.290
6.690
59,411
+0.06(+0.90%)
Apr 07, 2015
6.630
6.850
6.610
6.630
228,329
+0.00(+0.00%)
Apr 06, 2015
6.450
6.680
6.173
6.630
43,552
+0.17(+2.63%)
Apr 02, 2015
6.360
6.460
6.460
6.460
64,700
+0.10(+1.57%)
Apr 01, 2015
6.350
6.390
6.320
6.360
28,009
+0.01(+0.16%)
Mar 31, 2015
6.240
6.392
6.211
6.350
38,386
+0.10(+1.60%)
Mar 30, 2015
6.110
6.250
6.010
6.250
82,939
+0.12(+1.96%)
Mar 27, 2015
6.200
6.249
6.100
6.130
33,205
-0.07(-1.13%)
Mar 26, 2015
6.020
6.212
6.020
6.200
129,166
+0.18(+2.99%)
Mar 25, 2015
5.890
6.040
5.870
6.020
67,670
+0.12(+2.03%)
Mar 24, 2015
5.850
5.900
5.741
5.900
42,678
+0.04(+0.68%)
Mar 23, 2015
5.680
5.900
5.490
5.860
38,919
+0.13(+2.27%)
Mar 20, 2015
5.900
5.950
5.730
5.730
44,456
-0.14(-2.39%)
Mar 19, 2015
5.770
5.870
5.670
5.870
40,157
+0.14(+2.44%)
Mar 18, 2015
5.650
5.850
5.490
5.730
59,354
-0.04(-0.69%)
Mar 17, 2015
5.780
5.830
5.650
5.770
30,262
+0.00(+0.00%)
Mar 16, 2015
5.900
5.900
5.638
5.770
29,849
-0.08(-1.37%)
Mar 13, 2015
5.750
5.900
5.660
5.850
55,563
+0.09(+1.53%)
Mar 12, 2015
5.850
5.850
5.746
5.762
60,661
-0.06(-1.00%)
Mar 11, 2015
5.540
5.890
5.400
5.820
98,542
+0.33(+6.01%)
Mar 10, 2015
5.500
5.550
5.220
5.490
40,650
+0.06(+1.10%)
Mar 09, 2015
5.340
5.550
5.240
5.430
62,555
+0.11(+2.07%)
Mar 06, 2015
5.420
5.480
5.280
5.320
25,078
-0.10(-1.85%)
Mar 05, 2015
5.478
5.540
5.410
5.420
12,707
-0.06(-1.09%)
Mar 04, 2015
5.500
5.550
5.420
5.480
30,923
-0.04(-0.72%)
Mar 03, 2015
5.430
5.590
5.300
5.520
36,604
+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
.