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, 2018
3.733
3.750
3.650
3.707
15,818
-0.02(-0.62%)
May 30, 2018
3.750
3.750
3.640
3.730
27,682
-0.02(-0.53%)
May 29, 2018
3.790
3.880
3.700
3.750
12,792
-0.04(-1.06%)
May 25, 2018
3.790
3.790
3.790
0
+0.05(+1.34%)
May 24, 2018
3.750
3.800
3.705
3.740
25,984
-0.06(-1.58%)
May 23, 2018
3.760
3.850
3.750
3.800
19,779
+0.02(+0.53%)
May 22, 2018
3.825
3.825
3.722
3.780
14,947
-0.01(-0.26%)
May 21, 2018
3.860
3.860
3.790
3.790
2,425
-0.01(-0.26%)
May 18, 2018
3.790
3.840
3.770
3.800
20,138
+0.00(+0.00%)
May 17, 2018
3.820
4.070
3.780
3.800
19,981
-0.01(-0.26%)
May 16, 2018
3.850
3.920
3.790
3.810
7,335
-0.08(-2.03%)
May 15, 2018
3.900
3.900
3.830
3.889
4,010
+0.06(+1.54%)
May 14, 2018
3.890
3.890
3.720
3.830
5,954
-0.04(-1.03%)
May 11, 2018
3.850
3.920
3.850
3.870
12,094
+0.02(+0.52%)
May 10, 2018
3.840
3.940
3.820
3.850
79,447
-0.06(-1.53%)
May 09, 2018
3.890
3.940
3.840
3.910
5,394
-0.01(-0.26%)
May 08, 2018
3.840
3.920
3.820
3.920
2,929
+0.09(+2.35%)
May 07, 2018
3.821
3.930
3.810
3.830
6,116
+0.04(+1.06%)
May 04, 2018
3.870
3.880
3.780
3.790
2,174
+0.05(+1.34%)
May 03, 2018
3.750
3.850
3.700
3.740
9,057
-0.03(-0.80%)
May 02, 2018
3.830
3.940
3.700
3.770
50,489
-0.13(-3.33%)
May 01, 2018
3.950
3.961
3.790
3.900
10,598
-0.08(-2.01%)
Apr 30, 2018
4.020
4.020
3.740
3.980
33,415
-0.07(-1.73%)
Apr 27, 2018
4.020
4.050
3.871
4.050
34,700
+0.00(+0.00%)
Apr 26, 2018
4.050
4.150
3.990
4.050
11,841
-0.05(-1.22%)
Apr 25, 2018
4.000
4.163
3.989
4.100
42,601
-0.08(-1.91%)
Apr 24, 2018
4.320
4.330
4.180
4.180
23,728
-0.15(-3.46%)
Apr 23, 2018
4.350
4.540
4.330
4.330
34,218
-0.02(-0.46%)
Apr 20, 2018
4.600
4.760
4.350
4.350
10,278
-0.24(-5.23%)
Apr 19, 2018
4.670
4.750
4.440
4.590
18,769
-0.08(-1.71%)
Apr 18, 2018
4.690
4.750
4.650
4.670
9,415
-0.08(-1.68%)
Apr 17, 2018
4.420
4.774
4.330
4.750
26,006
+0.34(+7.71%)
Apr 16, 2018
4.530
4.530
4.410
4.410
6,676
-0.14(-3.08%)
Apr 13, 2018
4.530
4.595
4.480
4.550
6,412
-0.01(-0.22%)
Apr 12, 2018
4.530
4.740
4.500
4.560
17,095
+0.00(+0.00%)
Apr 11, 2018
4.510
4.740
4.310
4.560
17,644
-0.05(-1.08%)
Apr 10, 2018
4.391
4.740
4.380
4.610
25,383
+0.29(+6.71%)
Apr 09, 2018
4.450
4.450
4.270
4.320
4,254
-0.08(-1.93%)
Apr 06, 2018
4.450
4.480
4.380
4.405
2,567
-0.17(-3.61%)
Apr 05, 2018
4.310
4.590
4.310
4.570
5,570
+0.12(+2.70%)
Apr 04, 2018
4.371
4.490
4.360
4.450
2,617
+0.03(+0.68%)
Apr 03, 2018
4.340
4.520
4.340
4.420
6,484
+0.04(+0.91%)
Apr 02, 2018
4.440
4.550
4.310
4.380
6,227
-0.16(-3.52%)
Mar 29, 2018
4.540
4.540
4.540
0
-0.06(-1.30%)
Mar 28, 2018
4.449
4.600
4.400
4.600
9,611
+0.17(+3.84%)
Mar 27, 2018
4.450
4.450
4.400
4.430
2,908
-0.03(-0.67%)
Mar 26, 2018
4.510
4.550
4.370
4.460
7,075
-0.01(-0.22%)
Mar 23, 2018
4.580
4.580
4.420
4.470
2,593
+0.05(+1.13%)
Mar 22, 2018
4.600
4.620
4.400
4.420
8,420
-0.18(-3.91%)
Mar 21, 2018
4.650
4.650
4.530
4.600
4,744
-0.06(-1.29%)
Mar 20, 2018
4.610
4.660
4.450
4.660
18,235
+0.12(+2.64%)
Mar 19, 2018
4.460
4.540
4.460
4.540
3,960
+0.10(+2.25%)
Mar 16, 2018
4.420
4.606
4.420
4.440
16,230
-0.10(-2.20%)
Mar 15, 2018
4.610
4.530
4.540
8,132
+0.01(+0.22%)
Mar 14, 2018
4.580
4.871
4.530
4.530
43,012
-0.13(-2.79%)
Mar 13, 2018
4.642
4.710
4.450
4.660
22,517
+0.10(+2.19%)
Mar 12, 2018
4.540
4.675
4.540
4.560
24,330
+0.05(+1.11%)
Mar 09, 2018
4.440
4.510
4.440
4.510
1,959
+0.01(+0.22%)
Mar 08, 2018
4.450
4.610
4.450
4.500
31,199
+0.15(+3.45%)
Mar 07, 2018
4.400
4.595
4.350
4.350
26,041
-0.10(-2.25%)
Mar 06, 2018
4.440
4.621
4.309
4.450
18,160
-0.06(-1.33%)
Mar 05, 2018
4.600
4.600
4.490
4.510
14,030
-0.04(-0.88%)
Mar 02, 2018
4.710
4.730
4.540
4.550
4,949
-0.13(-2.78%)
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
.