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, 2017
4.170
4.210
4.000
4.060
62,140
-0.13(-3.10%)
May 26, 2017
4.190
4.190
4.190
0
+0.18(+4.49%)
May 25, 2017
4.060
4.070
4.000
4.010
13,710
-0.09(-2.20%)
May 24, 2017
4.150
4.161
4.094
4.100
9,439
-0.08(-1.91%)
May 23, 2017
4.280
4.280
4.120
4.180
12,844
-0.06(-1.42%)
May 22, 2017
4.320
4.320
4.230
4.240
11,732
-0.03(-0.70%)
May 19, 2017
4.200
4.296
4.150
4.270
7,490
+0.10(+2.40%)
May 18, 2017
4.150
4.200
4.150
4.170
4,340
+0.01(+0.24%)
May 17, 2017
4.150
4.180
4.150
4.160
4,503
-0.01(-0.24%)
May 16, 2017
4.150
4.200
4.150
4.170
4,159
-0.02(-0.48%)
May 15, 2017
4.300
4.334
3.984
4.190
51,166
-0.12(-2.78%)
May 12, 2017
4.327
4.332
4.310
4.310
13,798
-0.01(-0.23%)
May 11, 2017
4.320
4.420
4.290
4.320
9,517
+0.00(+0.00%)
May 10, 2017
4.350
4.369
4.310
4.320
7,835
-0.05(-1.14%)
May 09, 2017
4.390
4.390
4.340
4.370
10,331
+0.00(+0.00%)
May 08, 2017
4.460
4.460
4.360
4.370
7,864
-0.10(-2.24%)
May 05, 2017
4.310
4.490
4.310
4.470
25,492
+0.14(+3.23%)
May 04, 2017
4.420
4.490
4.310
4.330
14,005
-0.06(-1.37%)
May 03, 2017
4.070
4.450
4.070
4.390
14,454
+0.06(+1.39%)
May 02, 2017
4.310
4.400
4.310
4.330
15,763
+0.02(+0.46%)
May 01, 2017
4.316
4.340
4.270
4.310
6,783
+0.01(+0.23%)
Apr 28, 2017
4.471
4.471
4.250
4.300
30,326
-0.09(-2.05%)
Apr 27, 2017
4.410
4.450
4.310
4.390
18,033
+0.11(+2.57%)
Apr 26, 2017
4.450
4.600
4.280
4.280
9,621
-0.27(-5.93%)
Apr 25, 2017
4.500
4.550
4.490
4.550
6,683
+0.04(+0.89%)
Apr 24, 2017
4.460
4.565
4.460
4.510
2,736
+0.04(+0.89%)
Apr 21, 2017
4.330
4.580
4.320
4.470
25,169
+0.12(+2.76%)
Apr 20, 2017
4.440
4.590
4.300
4.350
16,110
+0.04(+0.93%)
Apr 19, 2017
4.350
4.450
4.300
4.310
38,227
-0.11(-2.49%)
Apr 18, 2017
4.220
4.500
4.220
4.420
16,550
-0.19(-4.12%)
Apr 17, 2017
4.590
4.610
4.300
4.610
17,789
+0.05(+1.10%)
Apr 13, 2017
4.500
4.610
4.460
4.560
13,210
+0.06(+1.33%)
Apr 12, 2017
4.350
4.520
4.350
4.500
8,781
+0.16(+3.69%)
Apr 11, 2017
4.400
4.400
4.330
4.340
10,263
-0.07(-1.59%)
Apr 10, 2017
4.460
4.460
4.400
4.410
2,273
-0.08(-1.78%)
Apr 07, 2017
4.440
4.510
4.385
4.490
11,332
-0.07(-1.54%)
Apr 06, 2017
4.580
4.715
4.440
4.560
15,866
+0.00(+0.00%)
Apr 05, 2017
4.650
4.650
4.560
4.560
983
-0.02(-0.44%)
Apr 04, 2017
4.810
4.810
4.510
4.580
7,550
-0.03(-0.65%)
Apr 03, 2017
4.800
4.800
4.570
4.610
3,625
-0.15(-3.15%)
Mar 31, 2017
4.850
4.850
4.600
4.760
9,153
+0.15(+3.25%)
Mar 30, 2017
4.700
4.740
4.440
4.610
13,715
-0.12(-2.54%)
Mar 29, 2017
4.650
4.730
4.650
4.730
7,369
+0.04(+0.85%)
Mar 28, 2017
4.680
4.790
4.611
4.690
8,056
-0.04(-0.82%)
Mar 27, 2017
4.740
4.750
4.540
4.729
4,479
-0.07(-1.48%)
Mar 24, 2017
4.780
4.860
4.750
4.800
5,033
-0.00(-0.10%)
Mar 23, 2017
4.790
4.860
4.790
4.805
10,842
-0.06(-1.13%)
Mar 22, 2017
4.740
4.860
4.620
4.860
21,784
+0.12(+2.53%)
Mar 21, 2017
4.770
4.790
4.380
4.740
18,913
-0.03(-0.63%)
Mar 20, 2017
4.760
4.839
4.600
4.770
16,911
+0.02(+0.42%)
Mar 17, 2017
4.520
4.750
4.510
4.750
87,743
+0.15(+3.26%)
Mar 16, 2017
4.340
4.700
4.340
4.600
80,309
-0.08(-1.71%)
Mar 15, 2017
4.580
4.710
4.550
4.680
13,360
+0.11(+2.41%)
Mar 14, 2017
4.590
4.590
4.535
4.570
7,105
-0.04(-0.87%)
Mar 13, 2017
4.610
4.690
4.430
4.610
7,284
-0.02(-0.43%)
Mar 10, 2017
4.610
4.710
4.600
4.630
4,651
+0.01(+0.22%)
Mar 09, 2017
4.590
4.670
4.440
4.620
9,387
-0.02(-0.43%)
Mar 08, 2017
4.640
4.650
4.616
4.640
4,552
-0.04(-0.85%)
Mar 07, 2017
4.730
4.730
4.610
4.680
10,018
+0.01(+0.21%)
Mar 06, 2017
4.700
4.705
4.670
4.670
6,443
-0.10(-2.10%)
Mar 03, 2017
4.663
4.790
4.663
4.770
1,783
+0.10(+2.14%)
Mar 02, 2017
4.680
4.820
4.610
4.670
7,309
-0.07(-1.48%)
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
.