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 30, 2014
3.930
3.950
3.850
3.930
64,604
-0.01(-0.25%)
May 29, 2014
3.890
3.960
3.890
3.940
27,623
+0.05(+1.29%)
May 28, 2014
4.050
4.050
3.850
3.890
63,685
-0.15(-3.71%)
May 27, 2014
4.120
4.200
3.880
4.040
50,798
-0.08(-1.94%)
May 23, 2014
3.900
4.120
4.120
4.120
77,000
+0.20(+5.10%)
May 22, 2014
3.900
3.920
3.900
3.920
4,231
+0.00(+0.00%)
May 21, 2014
3.900
3.930
3.900
3.920
5,246
+0.01(+0.25%)
May 20, 2014
3.900
3.940
3.890
3.910
23,420
+0.00(+0.00%)
May 19, 2014
3.901
3.940
3.900
3.910
16,560
+0.01(+0.26%)
May 16, 2014
3.901
3.930
3.900
3.900
9,642
+0.01(+0.26%)
May 15, 2014
3.900
3.950
3.890
3.890
16,630
-0.01(-0.26%)
May 14, 2014
3.900
3.920
3.900
3.900
10,956
+0.00(+0.00%)
May 13, 2014
3.930
4.040
3.900
3.900
26,121
-0.03(-0.76%)
May 12, 2014
3.900
4.030
3.900
3.930
18,821
+0.03(+0.77%)
May 09, 2014
3.900
4.020
3.900
3.900
39,022
+0.00(+0.00%)
May 08, 2014
3.960
4.000
3.900
3.900
35,205
-0.11(-2.74%)
May 07, 2014
4.000
4.120
3.950
4.010
25,857
+0.10(+2.56%)
May 06, 2014
3.920
4.070
3.910
3.910
58,843
-0.04(-1.01%)
May 05, 2014
3.980
4.020
3.900
3.950
35,443
-0.07(-1.74%)
May 02, 2014
4.030
4.060
3.980
4.020
142,757
+0.01(+0.25%)
May 01, 2014
4.140
4.220
4.000
4.010
49,759
-0.10(-2.43%)
Apr 30, 2014
4.090
4.270
3.980
4.110
125,820
+0.02(+0.49%)
Apr 29, 2014
4.100
4.120
4.050
4.090
7,171
+0.02(+0.49%)
Apr 28, 2014
4.160
4.180
3.960
4.070
30,452
-0.12(-2.86%)
Apr 25, 2014
4.230
4.240
4.020
4.190
28,790
-0.02(-0.48%)
Apr 24, 2014
4.070
4.280
4.040
4.210
50,783
+0.15(+3.69%)
Apr 23, 2014
4.020
4.060
3.990
4.060
17,904
+0.02(+0.50%)
Apr 22, 2014
4.030
4.040
3.950
4.040
29,038
+0.02(+0.50%)
Apr 21, 2014
4.020
4.040
4.000
4.020
38,791
-0.04(-0.99%)
Apr 17, 2014
4.030
4.060
4.060
4.060
19,800
-0.01(-0.25%)
Apr 16, 2014
4.060
4.110
4.020
4.070
9,328
+0.00(+0.00%)
Apr 15, 2014
4.027
4.108
4.000
4.070
37,001
+0.02(+0.49%)
Apr 14, 2014
4.190
4.190
3.920
4.050
49,516
-0.08(-1.94%)
Apr 11, 2014
4.160
4.178
4.100
4.130
19,979
-0.04(-0.96%)
Apr 10, 2014
4.200
4.230
4.031
4.170
33,740
-0.07(-1.65%)
Apr 09, 2014
4.250
4.260
4.210
4.240
20,330
+0.04(+0.95%)
Apr 08, 2014
4.214
4.250
4.200
4.200
21,735
-0.01(-0.24%)
Apr 07, 2014
4.330
4.400
4.200
4.210
49,359
-0.08(-1.86%)
Apr 04, 2014
4.430
4.500
4.240
4.290
28,341
-0.10(-2.28%)
Apr 03, 2014
4.650
4.650
4.380
4.390
20,388
-0.31(-6.60%)
Apr 02, 2014
4.540
4.700
4.440
4.700
44,946
+0.19(+4.21%)
Apr 01, 2014
4.610
4.690
4.500
4.510
23,839
-0.07(-1.53%)
Mar 31, 2014
4.370
4.630
4.350
4.580
37,616
+0.26(+6.02%)
Mar 28, 2014
4.350
4.500
4.300
4.320
23,533
+0.00(+0.00%)
Mar 27, 2014
4.510
4.510
4.310
4.320
51,456
-0.19(-4.21%)
Mar 26, 2014
4.500
4.570
4.500
4.510
12,211
+0.01(+0.22%)
Mar 25, 2014
4.610
4.620
4.500
4.500
31,196
-0.06(-1.32%)
Mar 24, 2014
4.800
4.829
4.500
4.560
43,576
-0.16(-3.39%)
Mar 21, 2014
4.500
4.840
4.500
4.720
34,671
+0.20(+4.42%)
Mar 20, 2014
4.570
4.600
4.500
4.520
11,606
-0.03(-0.66%)
Mar 19, 2014
4.540
4.600
4.530
4.550
39,575
-0.02(-0.44%)
Mar 18, 2014
4.650
4.680
4.560
4.570
21,265
-0.05(-1.08%)
Mar 17, 2014
4.720
4.720
4.590
4.620
16,081
-0.08(-1.70%)
Mar 14, 2014
4.570
4.710
4.570
4.700
7,720
+0.09(+1.95%)
Mar 13, 2014
4.730
4.760
4.610
4.610
37,609
-0.12(-2.54%)
Mar 12, 2014
4.750
4.790
4.720
4.730
38,761
-0.05(-1.05%)
Mar 11, 2014
4.970
5.000
4.750
4.780
22,478
-0.02(-0.42%)
Mar 10, 2014
4.700
4.820
4.700
4.800
25,040
+0.10(+2.13%)
Mar 07, 2014
4.750
4.760
4.700
4.700
44,540
-0.05(-1.05%)
Mar 06, 2014
4.750
4.830
4.700
4.750
35,059
+0.01(+0.21%)
Mar 05, 2014
4.770
4.890
4.680
4.740
33,456
-0.06(-1.35%)
Mar 04, 2014
4.780
4.900
4.780
4.805
35,413
+0.01(+0.31%)
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
.