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, 2022
4.250
4.360
4.060
4.320
170,927
+0.05(+1.17%)
May 27, 2022
4.130
4.290
4.080
4.270
126,325
+0.17(+4.15%)
May 26, 2022
4.000
4.153
3.950
4.100
72,807
+0.10(+2.50%)
May 25, 2022
3.780
4.050
3.780
4.000
170,132
+0.20(+5.26%)
May 24, 2022
3.830
3.840
3.765
3.800
177,944
-0.08(-2.06%)
May 23, 2022
4.070
4.070
3.850
3.880
190,179
-0.22(-5.37%)
May 20, 2022
4.160
4.180
3.990
4.100
151,129
-0.05(-1.20%)
May 19, 2022
4.040
4.160
3.955
4.150
140,085
+0.09(+2.22%)
May 18, 2022
4.180
4.240
3.940
4.060
211,893
-0.21(-4.92%)
May 17, 2022
4.120
4.290
4.035
4.270
199,842
+0.21(+5.17%)
May 16, 2022
4.000
4.070
3.857
4.060
218,642
+0.11(+2.78%)
May 13, 2022
4.050
4.110
3.840
3.950
277,847
-0.05(-1.25%)
May 12, 2022
3.920
4.220
3.820
4.000
265,518
+0.06(+1.52%)
May 11, 2022
4.360
4.360
3.920
3.940
208,906
-0.35(-8.16%)
May 10, 2022
4.200
4.450
4.110
4.290
131,721
+0.13(+3.12%)
May 09, 2022
4.390
4.410
4.100
4.160
211,683
-0.25(-5.67%)
May 06, 2022
4.210
4.440
4.170
4.410
116,351
+0.17(+4.01%)
May 05, 2022
4.300
4.430
4.180
4.240
128,221
-0.13(-2.97%)
May 04, 2022
4.340
4.410
4.200
4.370
80,897
+0.07(+1.63%)
May 03, 2022
4.210
4.490
4.130
4.300
134,493
+0.09(+2.14%)
May 02, 2022
4.350
4.380
4.080
4.210
226,164
-0.11(-2.55%)
Apr 29, 2022
4.440
4.555
4.300
4.320
197,387
-0.19(-4.21%)
Apr 28, 2022
4.380
4.540
4.250
4.510
134,183
+0.18(+4.16%)
Apr 27, 2022
4.540
4.690
4.260
4.330
309,061
-0.16(-3.56%)
Apr 26, 2022
4.860
4.860
4.460
4.490
251,406
-0.43(-8.74%)
Apr 25, 2022
4.710
4.960
4.670
4.920
156,509
+0.18(+3.80%)
Apr 22, 2022
4.850
4.905
4.710
4.740
196,097
-0.11(-2.27%)
Apr 21, 2022
4.920
5.010
4.790
4.850
115,283
-0.01(-0.21%)
Apr 20, 2022
4.890
4.950
4.780
4.860
95,383
+0.11(+2.32%)
Apr 19, 2022
4.820
5.000
4.750
4.750
106,926
-0.09(-1.86%)
Apr 18, 2022
4.820
4.880
4.710
4.840
103,407
+0.01(+0.21%)
Apr 14, 2022
4.820
4.940
4.820
4.830
81,332
-0.04(-0.82%)
Apr 13, 2022
4.860
4.900
4.720
4.870
150,885
+0.08(+1.67%)
Apr 12, 2022
5.250
5.250
4.790
4.790
221,522
-0.41(-7.88%)
Apr 11, 2022
5.210
5.325
5.190
5.200
140,591
+0.00(+0.00%)
Apr 08, 2022
5.160
5.320
5.090
5.200
215,484
+0.00(+0.00%)
Apr 07, 2022
5.110
5.230
4.980
5.200
124,456
+0.11(+2.16%)
Apr 06, 2022
5.350
5.360
5.015
5.090
262,227
-0.34(-6.26%)
Apr 05, 2022
5.210
5.470
5.210
5.430
195,934
+0.03(+0.56%)
Apr 04, 2022
5.570
5.600
4.810
5.400
626,135
-0.34(-5.92%)
Apr 01, 2022
5.910
5.980
5.710
5.740
129,570
-0.16(-2.71%)
Mar 31, 2022
5.680
5.920
5.665
5.900
100,245
+0.23(+4.06%)
Mar 30, 2022
5.950
5.950
5.640
5.670
304,244
-0.29(-4.87%)
Mar 29, 2022
5.890
6.040
5.820
5.960
171,597
+0.17(+2.94%)
Mar 28, 2022
5.610
5.810
5.580
5.790
206,033
+0.16(+2.84%)
Mar 25, 2022
5.730
5.730
5.560
5.630
138,462
-0.06(-1.05%)
Mar 24, 2022
5.670
5.730
5.600
5.690
94,359
+0.01(+0.18%)
Mar 23, 2022
5.590
5.710
5.590
5.680
114,356
-0.02(-0.35%)
Mar 22, 2022
5.680
5.780
5.550
5.700
164,544
+0.08(+1.42%)
Mar 21, 2022
5.850
5.850
5.580
5.620
87,759
-0.25(-4.26%)
Mar 18, 2022
5.800
5.885
5.760
5.870
237,289
+0.07(+1.21%)
Mar 17, 2022
5.660
5.850
5.590
5.800
103,865
+0.20(+3.57%)
Mar 16, 2022
5.500
5.650
5.390
5.600
133,737
+0.20(+3.70%)
Mar 15, 2022
5.360
5.510
5.210
5.400
85,891
+0.03(+0.56%)
Mar 14, 2022
5.470
5.470
5.082
5.370
162,818
-0.03(-0.56%)
Mar 11, 2022
5.530
5.680
5.380
5.400
127,308
-0.13(-2.35%)
Mar 10, 2022
5.660
5.680
5.360
5.530
125,145
-0.26(-4.49%)
Mar 09, 2022
5.550
5.900
5.540
5.790
119,455
+0.31(+5.66%)
Mar 08, 2022
5.610
5.730
5.420
5.480
74,277
-0.17(-3.01%)
Mar 07, 2022
6.070
6.070
5.630
5.650
112,186
-0.40(-6.61%)
Mar 04, 2022
6.100
6.155
5.965
6.050
63,850
-0.11(-1.79%)
Mar 03, 2022
6.220
6.450
6.110
6.160
94,755
-0.09(-1.44%)
Mar 02, 2022
6.100
6.270
6.040
6.250
87,200
+0.18(+2.97%)
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
.