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, 2016
4.290
4.507
4.220
4.240
47,694
+0.02(+0.47%)
May 27, 2016
4.200
4.220
4.220
4.220
26,900
+0.01(+0.24%)
May 26, 2016
4.250
4.280
4.150
4.210
76,483
-0.01(-0.24%)
May 25, 2016
4.250
4.250
4.200
4.220
62,693
+0.01(+0.24%)
May 24, 2016
4.280
4.280
4.190
4.210
60,029
+0.01(+0.24%)
May 23, 2016
4.200
4.340
4.160
4.200
26,611
-0.03(-0.71%)
May 20, 2016
4.210
4.520
4.170
4.230
95,834
+0.03(+0.71%)
May 19, 2016
4.160
4.200
4.130
4.200
20,615
+0.00(+0.00%)
May 18, 2016
4.210
4.312
4.130
4.200
65,340
-0.05(-1.18%)
May 17, 2016
4.120
4.290
4.120
4.250
25,310
+0.09(+2.16%)
May 16, 2016
4.210
4.220
4.120
4.160
16,102
-0.07(-1.65%)
May 13, 2016
4.340
4.340
4.090
4.230
36,377
-0.03(-0.70%)
May 12, 2016
4.300
4.300
4.250
4.260
21,873
+0.01(+0.24%)
May 11, 2016
4.250
4.360
4.240
4.250
47,952
+0.02(+0.47%)
May 10, 2016
4.350
4.390
4.220
4.230
35,403
-0.07(-1.74%)
May 09, 2016
4.240
4.370
4.240
4.305
68,217
+0.00(+0.12%)
May 06, 2016
4.380
4.410
4.210
4.300
67,611
-0.07(-1.60%)
May 05, 2016
4.421
4.470
4.370
4.370
33,475
-0.04(-0.91%)
May 04, 2016
4.320
4.478
4.320
4.410
48,953
-0.02(-0.45%)
May 03, 2016
4.390
4.530
4.300
4.430
121,214
-0.02(-0.45%)
May 02, 2016
4.510
4.665
4.420
4.450
94,492
-0.09(-1.98%)
Apr 29, 2016
4.430
4.580
4.420
4.540
100,488
+0.12(+2.71%)
Apr 28, 2016
4.510
4.720
4.400
4.420
157,286
-0.08(-1.78%)
Apr 27, 2016
5.000
5.000
4.302
4.500
346,384
-0.73(-13.96%)
Apr 26, 2016
5.290
5.450
5.140
5.230
60,285
-0.08(-1.51%)
Apr 25, 2016
5.760
5.760
5.310
5.310
35,646
-0.46(-7.97%)
Apr 22, 2016
5.920
5.920
5.760
5.770
20,565
-0.11(-1.87%)
Apr 21, 2016
5.940
5.960
5.750
5.880
11,938
-0.03(-0.51%)
Apr 20, 2016
6.050
6.100
5.890
5.910
15,422
-0.12(-1.99%)
Apr 19, 2016
6.090
6.300
5.990
6.030
51,173
+0.26(+4.51%)
Apr 18, 2016
5.640
5.810
5.640
5.770
3,583
+0.05(+0.87%)
Apr 15, 2016
5.670
5.740
5.590
5.720
25,659
+0.07(+1.24%)
Apr 14, 2016
5.622
5.677
5.610
5.650
6,545
+0.05(+0.89%)
Apr 13, 2016
5.640
5.690
5.600
5.600
19,548
+0.01(+0.18%)
Apr 12, 2016
5.581
5.663
5.570
5.590
12,781
-0.06(-1.06%)
Apr 11, 2016
5.670
5.700
5.600
5.650
13,167
-0.05(-0.88%)
Apr 08, 2016
5.690
5.770
5.580
5.700
33,064
+0.00(+0.00%)
Apr 07, 2016
5.590
5.700
5.560
5.700
43,497
+0.05(+0.88%)
Apr 06, 2016
5.710
5.710
5.610
5.650
11,566
-0.00(-0.09%)
Apr 05, 2016
5.610
5.740
5.504
5.655
15,352
-0.09(-1.65%)
Apr 04, 2016
5.610
5.800
5.610
5.750
39,137
+0.16(+2.86%)
Apr 01, 2016
5.510
5.710
5.450
5.590
28,450
+0.09(+1.64%)
Mar 31, 2016
5.311
5.580
5.311
5.500
48,768
+0.16(+3.00%)
Mar 30, 2016
5.350
5.370
5.296
5.340
17,746
-0.07(-1.29%)
Mar 29, 2016
5.250
5.440
5.220
5.410
18,968
+0.16(+3.05%)
Mar 28, 2016
5.270
5.390
5.210
5.250
48,746
+0.03(+0.57%)
Mar 24, 2016
5.190
5.220
5.220
5.220
11,400
-0.01(-0.19%)
Mar 23, 2016
5.290
5.290
5.290
5.230
12,482
-0.06(-1.13%)
Mar 22, 2016
5.180
5.290
5.140
5.290
17,710
+0.09(+1.73%)
Mar 21, 2016
4.980
5.200
4.980
5.200
18,767
+0.12(+2.36%)
Mar 18, 2016
4.880
5.090
4.880
5.080
29,205
+0.18(+3.67%)
Mar 17, 2016
4.800
4.970
4.620
4.900
63,455
+0.04(+0.82%)
Mar 16, 2016
4.820
4.890
4.710
4.860
36,146
+0.11(+2.32%)
Mar 15, 2016
5.030
5.058
4.730
4.750
34,271
-0.23(-4.62%)
Mar 14, 2016
4.820
5.180
4.550
4.980
176,056
+0.14(+2.89%)
Mar 11, 2016
5.180
5.180
4.795
4.840
230,149
-0.29(-5.65%)
Mar 10, 2016
5.260
5.260
5.020
5.130
101,958
-0.14(-2.66%)
Mar 09, 2016
5.270
5.389
5.220
5.270
36,286
+0.07(+1.35%)
Mar 08, 2016
5.310
5.350
5.190
5.200
24,065
-0.10(-1.89%)
Mar 07, 2016
5.190
5.400
5.190
5.300
33,851
+0.09(+1.73%)
Mar 04, 2016
5.300
5.365
5.150
5.210
57,989
-0.07(-1.33%)
Mar 03, 2016
5.360
5.500
5.250
5.280
47,698
-0.02(-0.38%)
Mar 02, 2016
5.130
5.350
5.100
5.300
53,516
+0.20(+3.92%)
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
.