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
)
N/A
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 29, 2020
7.110
7.210
6.905
7.100
70,100
+0.00(+0.00%)
May 28, 2020
7.230
7.260
6.990
7.100
84,392
-0.03(-0.42%)
May 27, 2020
6.900
7.170
6.740
7.130
177,832
+0.21(+3.03%)
May 26, 2020
6.730
6.970
6.650
6.920
56,812
+0.28(+4.22%)
May 22, 2020
6.790
6.830
6.550
6.640
61,200
-0.15(-2.21%)
May 21, 2020
6.780
6.875
6.560
6.790
70,306
+0.01(+0.15%)
May 20, 2020
7.050
7.050
6.700
6.780
80,367
-0.22(-3.14%)
May 19, 2020
7.050
7.100
6.880
7.000
160,267
+0.00(+0.00%)
May 18, 2020
6.410
7.030
6.410
7.000
140,231
+0.62(+9.72%)
May 15, 2020
6.290
6.710
6.230
6.380
161,600
+0.09(+1.43%)
May 14, 2020
6.290
6.525
6.000
6.290
153,889
-0.12(-1.87%)
May 13, 2020
6.450
6.570
5.990
6.410
189,390
-0.05(-0.77%)
May 12, 2020
6.850
6.932
6.420
6.460
225,683
-0.38(-5.56%)
May 11, 2020
6.750
7.050
6.675
6.840
142,435
+0.07(+1.03%)
May 08, 2020
6.300
6.805
6.300
6.770
145,500
+0.53(+8.49%)
May 07, 2020
6.370
6.690
6.150
6.240
215,215
-0.10(-1.58%)
May 06, 2020
6.060
6.400
6.000
6.340
222,149
+0.29(+4.79%)
May 05, 2020
5.980
6.300
5.870
6.050
269,822
+0.08(+1.34%)
May 04, 2020
6.000
6.170
5.800
5.970
184,068
-0.07(-1.16%)
May 01, 2020
5.970
6.360
5.950
6.040
117,600
+0.02(+0.33%)
Apr 30, 2020
6.720
6.720
5.900
6.020
347,549
-0.54(-8.23%)
Apr 29, 2020
7.160
7.160
6.510
6.560
275,906
-0.27(-3.95%)
Apr 28, 2020
7.560
7.630
6.110
6.830
686,704
-0.80(-10.48%)
Apr 27, 2020
7.460
7.790
7.350
7.630
265,158
+0.20(+2.69%)
Apr 24, 2020
7.430
7.580
7.220
7.430
156,500
+0.02(+0.27%)
Apr 23, 2020
7.440
7.660
7.310
7.410
229,748
-0.05(-0.67%)
Apr 22, 2020
7.680
7.840
7.430
7.460
171,418
-0.19(-2.48%)
Apr 21, 2020
7.370
7.840
7.280
7.650
359,591
+0.28(+3.80%)
Apr 20, 2020
6.840
7.390
6.530
7.370
291,222
+0.32(+4.54%)
Apr 17, 2020
7.820
7.890
6.630
7.050
652,300
-0.69(-8.91%)
Apr 16, 2020
7.790
7.900
7.600
7.740
247,650
+0.04(+0.52%)
Apr 15, 2020
7.610
7.870
7.490
7.700
258,223
+0.09(+1.18%)
Apr 14, 2020
7.930
8.200
7.460
7.610
1,585,473
-0.22(-2.81%)
Apr 13, 2020
7.920
7.930
7.612
7.830
174,584
-0.08(-1.01%)
Apr 09, 2020
7.920
7.970
7.810
7.910
160,600
+0.05(+0.64%)
Apr 08, 2020
7.720
7.950
7.500
7.860
389,513
+0.43(+5.79%)
Apr 07, 2020
7.390
7.820
7.310
7.430
179,874
+0.14(+1.92%)
Apr 06, 2020
7.360
7.380
7.110
7.290
341,065
+0.03(+0.41%)
Apr 03, 2020
7.750
7.750
6.700
7.260
396,900
-0.51(-6.56%)
Apr 02, 2020
8.060
8.090
7.650
7.770
339,164
-0.25(-3.12%)
Apr 01, 2020
7.850
8.190
7.550
8.020
414,313
+0.08(+1.01%)
Mar 31, 2020
7.480
7.950
7.080
7.940
582,008
+0.48(+6.43%)
Mar 30, 2020
7.000
7.500
6.900
7.460
682,991
+0.69(+10.19%)
Mar 27, 2020
5.880
7.900
5.620
6.770
614,400
+0.94(+16.12%)
Mar 26, 2020
6.250
6.350
5.610
5.830
202,106
-0.40(-6.42%)
Mar 25, 2020
4.940
6.250
4.940
6.230
362,337
+1.45(+30.33%)
Mar 24, 2020
4.920
5.250
4.590
4.780
106,372
-0.12(-2.45%)
Mar 23, 2020
4.610
5.000
4.420
4.900
106,734
+0.37(+8.17%)
Mar 20, 2020
4.850
4.865
4.463
4.530
129,200
-0.35(-7.17%)
Mar 19, 2020
4.670
4.900
4.500
4.880
68,218
+0.21(+4.50%)
Mar 18, 2020
5.150
5.370
4.530
4.670
190,239
-0.61(-11.55%)
Mar 17, 2020
4.920
5.430
4.800
5.280
139,631
+0.35(+7.10%)
Mar 16, 2020
4.620
4.940
4.500
4.930
94,313
-0.06(-1.20%)
Mar 13, 2020
4.970
5.227
4.560
4.990
146,400
+0.13(+2.67%)
Mar 12, 2020
5.500
5.540
4.620
4.860
247,681
-0.52(-9.67%)
Mar 11, 2020
5.170
5.500
5.160
5.380
151,198
+0.26(+5.08%)
Mar 10, 2020
4.800
5.120
4.510
5.120
205,998
+0.42(+8.94%)
Mar 09, 2020
5.500
5.510
4.700
4.700
248,924
-1.07(-18.54%)
Mar 06, 2020
6.070
6.270
5.640
5.770
371,300
-0.34(-5.56%)
Mar 05, 2020
5.750
6.250
5.738
6.110
222,556
+0.26(+4.44%)
Mar 04, 2020
5.970
6.050
5.671
5.850
208,024
-0.16(-2.66%)
Mar 03, 2020
6.350
6.350
5.880
6.010
247,744
-0.39(-6.09%)
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
.