Dark

SMED
Sharps Compliance Corp
stock NASDAQ

Inactive

Aug 22, 2022

8.75USD+0.172%(+0.02)91,972

Pre-market

0.00USD-100.000%(-8.74)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-08-22	8.7400	8.7500	8.7400	8.7500	+0.172%	91,972	0.000%
2022-08-19	8.7300	8.7400	8.7300	8.7350	+0.057%	135,456	+0.172%
2022-08-18	8.7200	8.7400	8.7200	8.7300	-0.114%	120,397	+0.229%
2022-08-17	8.7200	8.7500	8.7200	8.7400	+0.229%	251,796	+0.114%
2022-08-16	8.7000	8.7300	8.7000	8.7200	+0.230%	132,628	+0.344%
2022-08-15	8.6900	8.7100	8.6900	8.7000	0.000%	70,135	+0.575%
2022-08-12	8.6900	8.7050	8.6800	8.7000	+0.346%	78,619	+0.575%
2022-08-11	8.6900	8.6900	8.6600	8.6700	0.000%	394,689	+0.923%
2022-08-10	8.6700	8.6759	8.6600	8.6700	0.000%	157,747	+0.923%
2022-08-09	8.6500	8.6700	8.6500	8.6700	0.000%	134,663	+0.923%
2022-08-08	8.6800	8.6900	8.6400	8.6700	-0.288%	224,518	+0.923%
2022-08-05	8.6500	8.7100	8.6500	8.6950	+0.288%	334,258	+0.633%
2022-08-04	8.6800	8.6800	8.6500	8.6700	+0.115%	164,537	+0.923%
2022-08-03	8.6400	8.6700	8.6400	8.6600	+0.231%	139,854	+1.039%
2022-08-02	8.6400	8.6600	8.6400	8.6400	0.000%	168,577	+1.273%
2022-08-01	8.6200	8.6700	8.6200	8.6400	+0.116%	210,100	+1.273%
2022-07-29	8.6300	8.6400	8.6200	8.6300	0.000%	158,038	+1.390%
2022-07-28	8.6100	8.6400	8.6100	8.6300	-0.116%	192,141	+1.390%
2022-07-27	8.6300	8.6500	8.6300	8.6400	+0.232%	197,290	+1.273%
2022-07-26	8.6100	8.6400	8.6000	8.6200	-0.116%	155,000	+1.508%
2022-07-25	8.6000	8.6450	8.6000	8.6300	+0.583%	307,391	+1.390%
2022-07-22	8.5300	8.5800	8.5200	8.5800	+0.704%	240,774	+1.981%
2022-07-21	8.5200	8.5700	8.5100	8.5200	-0.351%	281,469	+2.700%
2022-07-20	8.5300	8.5950	8.4900	8.5500	+0.707%	502,897	+2.339%
2022-07-19	8.5000	8.5300	8.4750	8.4900	-0.118%	503,202	+3.062%
2022-07-18	8.4800	8.5300	8.4800	8.5000	+0.236%	706,424	+2.941%
2022-07-15	8.5000	8.5050	8.4500	8.4800	+0.118%	892,879	+3.184%
2022-07-14	8.4000	8.4900	8.3800	8.4700	+0.237%	1,133,739	+3.306%
2022-07-13	8.3600	8.4600	8.3500	8.4500	+0.118%	2,854,830	+3.550%
2022-07-12	2.8400	8.5100	2.8400	8.4400	+196.140%	5,191,693	+3.673%
2022-07-11	2.9800	2.9800	2.8500	2.8500	-5.316%	206,577	+207.018%
2022-07-08	2.9567	3.0300	2.9200	3.0100	+3.082%	137,685	+190.698%
2022-07-07	2.9000	3.0600	2.8700	2.9200	+1.742%	145,120	+199.658%
2022-07-06	2.8500	2.9399	2.8300	2.8700	+0.702%	147,930	+204.878%
2022-07-05	2.9100	3.0000	2.8300	2.8500	-1.042%	159,997	+207.018%
2022-07-01	2.9500	2.9800	2.8500	2.8800	-1.370%	167,347	+203.819%
2022-06-30	3.0900	3.0950	2.8950	2.9200	-4.575%	214,642	+199.658%
2022-06-29	3.0100	3.0800	2.9100	3.0600	+0.658%	191,313	+185.948%
2022-06-28	3.3000	3.3000	3.0300	3.0400	-6.173%	116,960	+187.829%
2022-06-27	3.3000	3.3500	3.1500	3.2400	-1.818%	169,121	+170.062%
2022-06-24	3.1500	3.4100	3.1000	3.3000	+5.769%	1,996,668	+165.152%
2022-06-23	3.1900	3.2800	2.9100	3.1200	-1.577%	252,809	+180.449%
2022-06-22	3.0800	3.2868	3.0200	3.1700	+2.922%	240,055	+176.025%
2022-06-21	3.2200	3.2300	3.0500	3.0800	-2.532%	257,792	+184.091%
2022-06-17	3.2700	3.3300	3.1500	3.1600	-3.067%	127,588	+176.899%
2022-06-16	3.2700	3.3500	3.1900	3.2600	-3.550%	148,474	+168.405%
2022-06-15	3.4200	3.4200	3.3400	3.3800	+1.198%	114,873	+158.876%
2022-06-14	3.3000	3.3700	3.2200	3.3400	+1.520%	234,414	+161.976%
2022-06-13	3.3700	3.3917	3.2500	3.2900	-4.913%	159,823	+165.957%
2022-06-10	3.5900	3.5900	3.3900	3.4600	-2.535%	150,527	+152.890%
2022-06-09	3.8600	3.8600	3.5300	3.5500	-7.068%	411,301	+146.479%
2022-06-08	3.9800	4.0800	3.7800	3.8200	-5.446%	145,767	+129.058%
2022-06-07	4.0500	4.1400	3.9700	4.0400	-1.703%	218,489	+116.584%
2022-06-06	4.4400	4.4500	4.0800	4.1100	-7.432%	158,191	+112.895%
2022-06-03	4.3400	4.4600	4.3110	4.4400	+0.909%	128,656	+97.072%
2022-06-02	4.3200	4.4700	4.2700	4.4000	+1.149%	189,557	+98.864%
2022-06-01	4.3100	4.3800	4.2650	4.3500	+0.694%	162,303	+101.149%
2022-05-31	4.2500	4.3600	4.0600	4.3200	+1.171%	170,927	+102.546%
2022-05-27	4.1300	4.2900	4.0800	4.2700	+4.146%	126,325	+104.918%
2022-05-26	4.0000	4.1526	3.9503	4.1000	+2.500%	72,807	+113.415%
2022-05-25	3.7800	4.0500	3.7800	4.0000	+5.263%	170,132	+118.750%
2022-05-24	3.8300	3.8400	3.7650	3.8000	-2.062%	177,944	+130.263%
2022-05-23	4.0700	4.0700	3.8500	3.8800	-5.366%	190,179	+125.515%
2022-05-20	4.1600	4.1800	3.9900	4.1000	-1.205%	151,139	+113.415%
2022-05-19	4.0400	4.1600	3.9550	4.1500	+2.217%	140,085	+110.843%
2022-05-18	4.1800	4.2400	3.9400	4.0600	-4.918%	211,893	+115.517%
2022-05-17	4.1200	4.2900	4.0350	4.2700	+5.172%	199,842	+104.918%
2022-05-16	4.0000	4.0700	3.8575	4.0600	+2.785%	218,642	+115.517%
2022-05-13	4.0500	4.1100	3.8400	3.9500	-1.250%	277,847	+121.519%
2022-05-12	3.9200	4.2199	3.8200	4.0000	+1.523%	265,518	+118.750%
2022-05-11	4.3600	4.3600	3.9200	3.9400	-8.159%	208,906	+122.081%
2022-05-10	4.2000	4.4500	4.1100	4.2900	+3.125%	131,731	+103.963%
2022-05-09	4.3900	4.4100	4.1000	4.1600	-5.669%	211,683	+110.337%
2022-05-06	4.2100	4.4400	4.1700	4.4100	+4.009%	116,351	+98.413%
2022-05-05	4.3000	4.4300	4.1800	4.2400	-2.975%	128,221	+106.368%
2022-05-04	4.3400	4.4100	4.2000	4.3700	+1.628%	80,917	+100.229%
2022-05-03	4.2100	4.4900	4.1300	4.3000	+2.138%	134,494	+103.488%
2022-05-02	4.3500	4.3800	4.0800	4.2100	-2.546%	226,164	+107.838%
2022-04-29	4.4400	4.5550	4.3000	4.3200	-4.213%	197,387	+102.546%
2022-04-28	4.3800	4.5400	4.2500	4.5100	+4.157%	134,233	+94.013%
2022-04-27	4.5400	4.6900	4.2600	4.3300	-3.563%	309,061	+102.079%
2022-04-26	4.8600	4.8600	4.4600	4.4900	-8.740%	251,406	+94.878%
2022-04-25	4.7100	4.9600	4.6700	4.9200	+3.797%	156,509	+77.846%
2022-04-22	4.8500	4.9050	4.7100	4.7400	-2.268%	196,097	+84.599%
2022-04-21	4.9200	5.0100	4.7900	4.8500	-0.206%	115,283	+80.412%
2022-04-20	4.8900	4.9500	4.7800	4.8600	+2.316%	95,383	+80.041%
2022-04-19	4.8200	5.0000	4.7500	4.7500	-1.860%	106,946	+84.211%
2022-04-18	4.8200	4.8800	4.7100	4.8400	+0.207%	103,407	+80.785%
2022-04-14	4.8200	4.9400	4.8200	4.8300	-0.821%	81,332	+81.159%
2022-04-13	4.8600	4.9000	4.7200	4.8700	+1.670%	150,885	+79.671%
2022-04-12	5.2500	5.2500	4.7900	4.7900	-7.885%	221,522	+82.672%
2022-04-11	5.2100	5.3250	5.1900	5.2000	0.000%	140,591	+68.269%
2022-04-08	5.1600	5.3200	5.0900	5.2000	0.000%	215,484	+68.269%
2022-04-07	5.1100	5.2300	4.9800	5.2000	+1.961%	124,456	+68.269%
2022-04-06	5.2500	5.2700	5.0150	5.1000	-6.077%	308,520	+71.569%
2022-04-05	5.2100	5.4700	5.2100	5.4300	+0.556%	195,934	+61.142%
2022-04-04	5.5700	5.5999	4.8100	5.4000	-5.923%	626,135	+62.037%
2022-04-01	5.9100	5.9800	5.7100	5.7400	-2.712%	129,570	+52.439%
2022-03-31	5.6800	5.9200	5.6650	5.9000	+4.056%	100,245	+48.305%
2022-03-30	5.9500	5.9500	5.6400	5.6700	-4.866%	304,244	+54.321%
2022-03-29	5.8900	6.0400	5.8200	5.9600	+2.936%	171,597	+46.812%
2022-03-28	5.6100	5.8100	5.5800	5.7900	+2.842%	206,033	+51.123%
2022-03-25	5.7300	5.7300	5.5600	5.6300	-1.054%	138,462	+55.417%
2022-03-24	5.6700	5.7300	5.6000	5.6900	+0.176%	94,359	+53.779%
2022-03-23	5.5900	5.7100	5.5900	5.6800	-0.351%	114,356	+54.049%
2022-03-22	5.6800	5.7800	5.5500	5.7000	+1.423%	164,544	+53.509%
2022-03-21	5.8500	5.8500	5.5800	5.6200	-4.259%	87,759	+55.694%
2022-03-18	5.8000	5.8850	5.7600	5.8700	+1.207%	237,289	+49.063%
2022-03-17	5.6600	5.8500	5.5900	5.8000	+3.571%	103,865	+50.862%
2022-03-16	5.5000	5.6500	5.3900	5.6000	+3.704%	133,737	+56.250%
2022-03-15	5.3600	5.5100	5.2100	5.4000	+0.559%	85,891	+62.037%
2022-03-14	5.4700	5.4700	5.0819	5.3700	-0.556%	162,818	+62.942%
2022-03-11	5.5300	5.6800	5.3800	5.4000	-2.351%	127,308	+62.037%
2022-03-10	5.6600	5.6800	5.3600	5.5300	-4.491%	125,145	+58.228%
2022-03-09	5.5500	5.9000	5.5400	5.7900	+5.657%	119,455	+51.123%
2022-03-08	5.6100	5.7300	5.4200	5.4800	-3.009%	74,377	+59.672%
2022-03-07	6.0700	6.0700	5.6300	5.6500	-6.612%	112,186	+54.867%
2022-03-04	6.1000	6.1550	5.9650	6.0500	-1.786%	63,850	+44.628%
2022-03-03	6.2200	6.4500	6.1100	6.1600	-1.440%	94,755	+42.045%
2022-03-02	6.0700	6.2700	6.0400	6.2500	+2.965%	87,191	+40.000%
2022-03-01	6.1100	6.1900	6.0200	6.0700	-1.461%	47,303	+44.152%
2022-02-28	6.1800	6.3800	6.1100	6.1600	-1.911%	94,070	+42.045%
2022-02-25	6.3000	6.3800	6.1798	6.2800	+0.803%	59,654	+39.331%
2022-02-24	5.8900	6.3800	5.8882	6.2300	+3.146%	99,906	+40.449%
2022-02-23	5.9400	6.0900	5.9210	6.0400	+2.027%	69,281	+44.868%
2022-02-22	6.0500	6.0700	5.9100	5.9200	-2.149%	81,012	+47.804%
2022-02-18	6.2100	6.3100	6.0500	6.0500	-2.419%	102,221	+44.628%
2022-02-17	6.6400	6.6400	6.1600	6.2000	-7.738%	96,910	+41.129%
2022-02-16	6.6000	6.7600	6.4900	6.7200	+1.205%	85,313	+30.208%
2022-02-15	6.4200	6.7000	6.2900	6.6400	+4.403%	196,538	+31.777%
2022-02-14	6.6600	6.7300	6.3400	6.3600	-4.361%	86,613	+37.579%
2022-02-11	6.7800	6.8300	6.5850	6.6500	-1.042%	80,150	+31.579%
2022-02-10	6.7300	6.9100	6.6800	6.7200	-1.898%	110,509	+30.208%
2022-02-09	6.7300	6.9444	6.7300	6.8500	+2.239%	82,982	+27.737%
2022-02-08	6.4700	6.7700	6.4670	6.7000	+3.715%	97,102	+30.597%
2022-02-07	6.3900	6.5900	6.3300	6.4600	+1.413%	97,510	+35.449%
2022-02-04	6.4500	6.4500	6.3300	6.3700	-1.698%	70,237	+37.363%
2022-02-03	6.6800	6.7100	6.4200	6.4800	-3.139%	53,383	+35.031%
2022-02-02	6.8100	6.8200	6.6100	6.6900	-1.036%	54,017	+30.792%
2022-02-01	6.7500	6.8100	6.6600	6.7600	+0.148%	105,241	+29.438%
2022-01-31	6.5400	6.7600	6.5000	6.7500	+2.273%	91,590	+29.630%
2022-01-28	6.7900	6.7900	6.3300	6.6000	+3.125%	74,648	+32.576%
2022-01-27	6.7600	6.7600	6.3803	6.4000	-3.759%	91,368	+36.719%
2022-01-26	6.7900	6.9300	6.5524	6.6500	+1.218%	140,199	+31.579%
2022-01-25	6.7000	6.7250	6.3300	6.5700	-3.382%	115,180	+33.181%
2022-01-24	6.6100	6.9400	6.3600	6.8000	+4.455%	169,346	+28.676%
2022-01-21	6.3200	6.6500	6.2688	6.5100	+3.333%	125,853	+34.409%
2022-01-20	6.4600	6.5000	6.2700	6.3000	-1.408%	76,424	+38.889%
2022-01-19	6.5600	6.5600	6.3700	6.3900	-2.591%	84,717	+36.933%
2022-01-18	6.6200	6.6500	6.5000	6.5600	-1.943%	84,525	+33.384%
2022-01-14	6.6700	6.7400	6.5200	6.6900	-1.036%	121,111	+30.792%
2022-01-13	6.7000	6.8100	6.6100	6.7600	+1.502%	73,746	+29.438%
2022-01-12	6.8700	6.8700	6.6300	6.6600	-2.774%	86,618	+31.381%
2022-01-11	6.8400	6.9200	6.7100	6.8500	+0.440%	68,895	+27.737%
2022-01-10	7.1400	7.1400	6.6350	6.8200	-2.710%	78,201	+28.299%
2022-01-07	7.1000	7.1000	6.9400	7.0100	-1.545%	44,694	+24.822%
2022-01-06	7.1100	7.2100	6.9200	7.1200	+0.423%	56,300	+22.893%
2022-01-05	7.2700	7.4440	7.0700	7.0900	-3.010%	95,752	+23.413%
2022-01-04	7.3000	7.3700	7.2300	7.3100	+1.107%	135,908	+19.699%
2022-01-03	7.4000	7.4000	7.0100	7.2300	+1.403%	73,907	+21.024%
2021-12-31	7.2500	7.3075	7.1050	7.1300	-1.655%	73,065	+22.721%
2021-12-30	7.2200	7.3200	7.1900	7.2500	+0.555%	110,865	+20.690%
2021-12-29	7.3000	7.3000	7.1600	7.2100	-0.962%	54,258	+21.359%
2021-12-28	7.1600	7.3300	7.1500	7.2800	+1.393%	80,280	+20.192%
2021-12-27	7.2300	7.3350	7.0500	7.1800	+0.701%	99,107	+21.866%
2021-12-23	7.0200	7.1900	6.8700	7.1300	+1.857%	126,074	+22.721%
2021-12-22	6.8600	7.0300	6.7527	7.0000	+3.397%	156,138	+25.000%
2021-12-21	6.9200	6.9500	6.6900	6.7700	-1.742%	103,917	+29.247%
2021-12-20	6.8500	7.0400	6.6450	6.8900	-0.289%	139,580	+26.996%
2021-12-17	7.1300	7.2090	6.7450	6.9100	-2.949%	560,062	+26.628%
2021-12-16	7.0500	7.2214	6.8700	7.1200	+0.993%	227,720	+22.893%
2021-12-15	6.9400	7.0500	6.8600	7.0500	+1.732%	121,845	+24.113%
2021-12-14	6.8300	7.0000	6.7803	6.9300	+2.515%	99,382	+26.263%
2021-12-13	7.1750	7.1750	6.6700	6.7600	-2.874%	102,017	+29.438%
2021-12-10	7.0800	7.1650	6.8600	6.9600	-1.834%	64,042	+25.718%
2021-12-09	7.1700	7.4100	7.0600	7.0900	-0.700%	106,462	+23.413%
2021-12-08	7.1700	7.2400	6.9900	7.1400	-0.695%	105,450	+22.549%
2021-12-07	6.9400	7.4350	6.9400	7.1900	+4.203%	148,196	+21.697%
2021-12-06	6.9200	6.9600	6.7100	6.9000	-0.576%	163,219	+26.812%
2021-12-03	7.4000	7.4000	6.8600	6.9400	-5.321%	130,130	+26.081%
2021-12-02	7.1400	7.3700	7.0900	7.3300	+2.374%	66,864	+19.372%
2021-12-01	7.4600	7.6300	7.1200	7.1600	-2.981%	102,027	+22.207%
2021-11-30	7.5600	7.7850	7.3700	7.3800	-3.022%	111,819	+18.564%
2021-11-29	8.1300	8.1300	7.5800	7.6100	-3.914%	132,509	+14.980%
2021-11-26	7.6100	8.0000	7.5900	7.9200	+2.326%	91,873	+10.480%
2021-11-24	7.7600	7.7800	7.5800	7.7400	+0.781%	63,795	+13.049%
2021-11-23	7.9000	8.1000	7.6200	7.6800	-4.950%	110,244	+13.932%
2021-11-22	8.0500	8.1300	7.9400	8.0800	+0.874%	145,208	+8.292%
2021-11-19	8.1700	8.2250	8.0000	8.0100	-1.718%	57,907	+9.238%
2021-11-18	8.4700	8.6900	8.0900	8.1500	-3.778%	80,146	+7.362%
2021-11-17	8.2800	8.6900	8.2700	8.4700	+1.437%	80,911	+3.306%
2021-11-16	8.0000	8.3978	7.9600	8.3500	+3.214%	176,391	+4.790%
2021-11-15	8.1000	8.1800	7.9750	8.0900	-0.247%	98,814	+8.158%
2021-11-12	8.1600	8.1800	8.0700	8.1100	+0.123%	47,239	+7.891%
2021-11-11	8.1700	8.2600	8.0300	8.1000	+0.496%	68,956	+8.025%
2021-11-10	8.1200	8.1900	8.0600	8.0600	-0.861%	156,280	+8.561%
2021-11-09	8.1800	8.1800	8.0084	8.1300	+0.370%	68,165	+7.626%
2021-11-08	8.2000	8.3000	8.0400	8.1000	-0.123%	87,280	+8.025%
2021-11-05	8.1900	8.4400	8.1000	8.1100	-0.856%	101,717	+7.891%
2021-11-04	8.2600	8.4500	7.9850	8.1800	-0.608%	95,766	+6.968%
2021-11-03	8.1800	8.2899	8.1100	8.2300	+0.122%	52,546	+6.318%
2021-11-02	8.2600	8.3499	7.9600	8.2200	0.000%	80,547	+6.448%
2021-11-01	8.3000	8.3702	7.8955	8.2200	-0.364%	84,412	+6.448%
2021-10-29	7.9800	8.2700	7.9001	8.2500	+2.868%	112,221	+6.061%
2021-10-28	8.0500	8.1700	7.9750	8.0200	-0.865%	114,831	+9.102%
2021-10-27	8.0000	8.1700	7.9300	8.0900	+0.999%	165,133	+8.158%
2021-10-26	8.2500	8.2500	7.9800	8.0100	-2.555%	105,043	+9.238%
2021-10-25	8.0000	8.2900	7.9800	8.2200	+2.750%	89,612	+6.448%
2021-10-22	7.9600	8.1500	7.9500	8.0000	0.000%	73,656	+9.375%
2021-10-21	8.0400	8.0900	7.9600	8.0000	-0.744%	57,991	+9.375%
2021-10-20	8.0500	8.0900	7.9300	8.0600	+0.249%	100,959	+8.561%
2021-10-19	8.0800	8.1700	7.9900	8.0400	+0.375%	73,867	+8.831%
2021-10-18	8.0000	8.1050	7.9100	8.0100	+0.628%	64,603	+9.238%
2021-10-15	8.2000	8.2000	7.8200	7.9600	-1.850%	120,312	+9.925%
2021-10-14	8.0500	8.2000	7.9850	8.1100	+0.871%	100,647	+7.891%
2021-10-13	7.6900	8.1400	7.6900	8.0400	+4.280%	142,088	+8.831%
2021-10-12	8.0100	8.0100	7.3900	7.7100	-3.865%	151,691	+13.489%
2021-10-11	7.7400	8.0623	7.7400	8.0200	+3.484%	137,778	+9.102%
2021-10-08	7.5700	7.7700	7.5200	7.7500	+2.513%	118,976	+12.903%
2021-10-07	7.5100	7.7639	7.5100	7.5600	-1.047%	217,571	+15.741%
2021-10-06	7.5700	7.7700	7.5100	7.6400	-0.261%	95,939	+14.529%
2021-10-05	7.7000	7.9000	7.5000	7.6600	-0.130%	100,557	+14.230%
2021-10-04	8.2100	8.3200	7.5500	7.6700	-6.463%	242,812	+14.081%
2021-10-01	8.3100	8.3400	8.1000	8.2000	-0.846%	62,917	+6.707%
2021-09-30	8.6700	8.7800	8.2150	8.2700	-4.833%	132,784	+5.804%
2021-09-29	8.5000	8.7200	8.4400	8.6900	+1.995%	115,042	+0.690%
2021-09-28	8.8000	8.8000	8.3200	8.5200	-0.351%	196,670	+2.700%
2021-09-27	8.6200	8.8800	8.5000	8.5500	-0.350%	119,465	+2.339%
2021-09-24	8.4000	8.6700	8.4000	8.5800	+1.179%	95,507	+1.981%
2021-09-23	8.5800	8.6900	8.4300	8.4800	-1.050%	86,663	+3.184%
2021-09-22	8.6100	8.6700	8.4900	8.5700	+0.117%	104,546	+2.100%
2021-09-21	8.5300	8.6450	8.4300	8.5600	+0.588%	61,851	+2.220%
2021-09-20	8.5000	8.6700	8.4000	8.5100	-2.071%	125,817	+2.820%
2021-09-17	8.7400	8.9400	8.6250	8.6900	-0.115%	163,790	+0.690%
2021-09-16	8.6400	8.8300	8.6000	8.7000	+0.230%	102,777	+0.575%
2021-09-15	8.6000	8.7700	8.5000	8.6800	+1.166%	125,585	+0.806%
2021-09-14	8.9100	8.9430	8.5500	8.5800	-3.160%	128,253	+1.981%
2021-09-13	8.8000	8.9650	8.6900	8.8600	+0.911%	82,602	-1.242%
2021-09-10	8.7500	8.8600	8.6100	8.7800	+0.688%	146,805	-0.342%
2021-09-09	9.0200	9.0700	8.7100	8.7200	-3.540%	124,217	+0.344%
2021-09-08	8.9100	9.1700	8.9100	9.0400	+1.345%	92,977	-3.208%
2021-09-07	9.0000	9.0500	8.8800	8.9200	-1.545%	140,704	-1.906%
2021-09-03	9.1200	9.1900	8.9300	9.0600	-0.549%	71,618	-3.422%
2021-09-02	9.0000	9.1900	8.7800	9.1100	+1.222%	191,663	-3.952%
2021-09-01	8.9700	9.3000	8.9600	9.0000	+0.111%	189,045	-2.778%
2021-08-31	8.8800	9.1050	8.8600	8.9900	-0.222%	251,670	-2.670%
2021-08-30	9.6300	9.6600	8.6300	9.0100	-5.258%	675,648	-2.886%
2021-08-27	9.2100	9.6300	9.1501	9.5100	+3.257%	235,925	-7.992%
2021-08-26	8.8000	9.2500	8.6490	9.2100	+0.327%	914,895	-4.995%
2021-08-25	9.0600	9.4800	9.0500	9.1800	+0.990%	119,491	-4.684%
2021-08-24	8.7500	9.3900	8.7500	9.0900	+4.005%	163,625	-3.740%
2021-08-23	8.7800	8.9700	8.7200	8.7400	-1.354%	270,049	+0.114%
2021-08-20	9.0489	9.3900	8.8500	8.8600	-1.665%	172,176	-1.242%
2021-08-19	8.7600	9.1600	8.4000	9.0100	-1.314%	382,174	-2.886%
2021-08-18	8.8800	9.3800	8.7000	9.1300	-4.398%	265,303	-4.162%
2021-08-17	9.4800	9.7700	9.3338	9.5500	-0.209%	174,666	-8.377%
2021-08-16	9.6000	9.8700	9.4100	9.5700	-1.238%	94,538	-8.568%
2021-08-13	9.9000	9.9000	9.6100	9.6900	-1.524%	81,481	-9.701%
2021-08-12	10.0700	10.1500	9.7200	9.8400	-2.381%	125,607	-11.077%
2021-08-11	10.0500	10.0900	9.7700	10.0800	+0.599%	70,931	-13.194%
2021-08-10	9.8000	10.1200	9.7000	10.0200	+2.454%	84,275	-12.675%
2021-08-09	9.8400	10.0600	9.6800	9.7800	-0.610%	117,057	-10.532%
2021-08-06	9.7600	9.9700	9.6101	9.8400	+0.923%	85,100	-11.077%
2021-08-05	9.8300	9.9650	9.6900	9.7500	-0.915%	84,182	-10.256%
2021-08-04	10.3600	10.3600	9.7900	9.8400	-4.836%	135,921	-11.077%
2021-08-03	10.1000	10.4100	9.9445	10.3400	+2.783%	124,313	-15.377%
2021-08-02	10.0000	10.4700	9.7701	10.0600	+0.802%	170,991	-13.022%
2021-07-30	9.8200	10.2800	9.4500	9.9800	-0.300%	281,981	-12.325%
2021-07-29	10.1100	10.2400	9.8996	10.0100	+1.316%	242,379	-12.587%
2021-07-28	9.2800	9.9700	9.1600	9.8800	+7.625%	298,465	-11.437%
2021-07-27	8.9600	9.2499	8.9200	9.1800	+2.113%	173,544	-4.684%
2021-07-26	9.3800	9.5000	8.9500	8.9900	-3.747%	192,103	-2.670%
2021-07-23	9.4300	9.4790	9.1534	9.3400	-0.532%	104,151	-6.317%
2021-07-22	9.7700	9.8100	9.3200	9.3900	-3.988%	106,616	-6.816%
2021-07-21	9.7000	9.8500	9.6000	9.7800	+1.981%	223,930	-10.532%
2021-07-20	9.3200	9.6962	9.3200	9.5900	+3.118%	208,267	-8.759%
2021-07-19	9.0633	9.3800	9.0633	9.3000	-0.958%	123,116	-5.914%
2021-07-16	9.4700	9.5800	9.3010	9.3900	+0.535%	140,041	-6.816%
2021-07-15	9.3200	9.3900	9.0700	9.3400	-1.164%	181,315	-6.317%
2021-07-14	9.7300	9.8641	9.3750	9.4500	-2.073%	117,672	-7.407%
2021-07-13	10.0600	10.1300	9.6300	9.6500	-4.738%	213,998	-9.326%
2021-07-12	10.0700	10.1800	9.6700	10.1300	+2.738%	155,724	-13.623%
2021-07-09	9.7500	10.0600	9.7500	9.8600	+2.282%	108,867	-11.258%
2021-07-08	9.7700	9.9100	9.5500	9.6400	-1.633%	143,065	-9.232%
2021-07-07	10.1000	10.1000	9.8000	9.8000	-3.827%	178,311	-10.714%
2021-07-06	10.2400	10.3500	10.0100	10.1900	+0.394%	150,990	-14.132%
2021-07-02	10.2500	10.2500	9.9900	10.1500	-0.295%	161,548	-13.793%
2021-07-01	10.4100	10.4400	10.0600	10.1800	-1.165%	185,728	-14.047%
2021-06-30	10.4600	10.4800	10.2200	10.3000	-1.905%	100,325	-15.049%
2021-06-29	10.5000	10.6100	10.3168	10.5000	-0.190%	157,141	-16.667%
2021-06-28	10.7200	10.8700	10.3601	10.5200	-1.957%	198,292	-16.825%
2021-06-25	10.6100	10.9300	10.6100	10.7300	+1.803%	368,399	-18.453%
2021-06-24	10.6900	10.6900	10.2900	10.5400	+0.095%	206,909	-16.983%
2021-06-23	10.3700	10.7300	10.2700	10.5300	+0.862%	257,535	-16.904%
2021-06-22	10.9000	10.9582	10.3700	10.4400	-3.423%	265,893	-16.188%
2021-06-21	10.5000	10.9677	10.5000	10.8100	+3.051%	189,795	-19.056%
2021-06-18	11.0000	11.0650	10.4700	10.4900	-5.068%	322,323	-16.587%
2021-06-17	11.7100	11.7600	11.0100	11.0500	-5.797%	150,221	-20.814%
2021-06-16	11.9300	11.9800	11.5000	11.7300	-2.087%	126,404	-25.405%
2021-06-15	11.7900	12.0419	11.6500	11.9800	+1.612%	196,887	-26.962%
2021-06-14	12.0500	12.1500	11.7500	11.7900	-1.091%	178,635	-25.785%
2021-06-11	12.3600	12.5200	11.7183	11.9200	-3.482%	223,109	-26.594%
2021-06-10	12.1500	12.3700	12.0150	12.3500	+2.151%	214,153	-29.150%
2021-06-09	12.7000	12.9690	11.9300	12.0900	-4.502%	396,163	-27.626%
2021-06-08	12.0200	12.7900	12.0200	12.6600	+5.941%	519,657	-30.885%
2021-06-07	11.8000	12.3100	11.5500	11.9500	+2.050%	459,584	-26.778%
2021-06-04	12.2500	12.2500	11.3800	11.7100	-3.383%	304,854	-25.278%
2021-06-03	12.2200	12.4100	11.9338	12.1200	-1.303%	443,226	-27.805%
2021-06-02	13.2000	13.2400	12.0600	12.2800	-6.970%	411,704	-28.746%
2021-06-01	13.6000	13.7300	13.1500	13.2000	-3.084%	400,544	-33.712%
2021-05-28	13.6600	13.7295	13.2800	13.6200	-1.161%	382,222	-35.756%
2021-05-27	14.4800	14.5000	13.7100	13.7800	-4.834%	418,057	-36.502%
2021-05-26	14.5700	14.7150	14.4300	14.4800	-0.618%	185,830	-39.572%
2021-05-25	15.2800	15.3300	14.5600	14.5700	-4.709%	282,622	-39.945%
2021-05-24	16.2050	16.3000	15.2300	15.2900	-6.882%	243,897	-42.773%
2021-05-21	16.7400	17.0500	16.3301	16.4200	-1.025%	252,787	-46.711%
2021-05-20	16.6000	16.7100	16.3000	16.5900	-0.420%	179,395	-47.257%
2021-05-19	16.6000	16.6700	16.2826	16.6600	+0.241%	114,849	-47.479%
2021-05-18	16.3400	16.8600	16.2600	16.6200	+1.838%	331,223	-47.353%
2021-05-17	16.6600	16.6600	16.0650	16.3200	-0.183%	155,858	-46.385%
2021-05-14	16.1100	16.6750	15.8000	16.3500	+1.869%	257,809	-46.483%
2021-05-13	16.1000	16.4000	15.8000	16.0500	-0.311%	229,477	-45.483%
2021-05-12	16.7100	17.0700	16.0000	16.1000	-1.709%	462,610	-45.652%
2021-05-11	15.0238	17.4700	14.8400	16.3800	+6.849%	1,683,038	-46.581%
2021-05-10	16.2200	16.7100	15.3300	15.3300	-5.253%	272,820	-42.922%
2021-05-07	15.6900	16.3000	15.6900	16.1800	+2.665%	404,607	-45.921%
2021-05-06	15.4300	16.1400	15.2900	15.7600	+1.612%	230,340	-44.480%
2021-05-05	16.0700	16.1700	15.2150	15.5100	-4.318%	253,091	-43.585%
2021-05-04	16.9300	16.9300	16.1401	16.2100	-4.309%	272,719	-46.021%
2021-05-03	17.5700	17.7500	16.9000	16.9400	-3.145%	351,734	-48.347%
2021-04-30	18.0200	18.1500	17.2600	17.4900	-4.997%	579,145	-49.971%
2021-04-29	16.6800	18.6650	16.2097	18.4100	+14.991%	535,397	-52.471%
2021-04-28	16.6200	16.8200	15.5100	16.0100	-0.682%	298,930	-45.347%
2021-04-27	15.8200	16.2000	15.3600	16.1200	+1.896%	232,902	-45.720%
2021-04-26	16.0000	16.2000	15.7100	15.8200	-0.503%	145,407	-44.690%
2021-04-23	15.9700	16.0900	15.5400	15.9000	-0.126%	151,591	-44.969%
2021-04-22	15.6200	16.0900	15.1200	15.9200	+1.921%	270,489	-45.038%
2021-04-21	15.5000	16.0000	15.0156	15.6200	+1.693%	319,602	-43.982%
2021-04-20	13.5300	15.4500	13.4450	15.3600	+13.525%	592,655	-43.034%
2021-04-19	13.4100	13.6800	13.0500	13.5300	+0.895%	83,151	-35.329%
2021-04-16	13.5150	13.7800	13.2000	13.4100	-1.397%	101,730	-34.750%
2021-04-15	13.6200	13.6900	13.4100	13.6000	+0.074%	66,739	-35.662%
2021-04-14	13.7000	13.7800	13.4000	13.5900	-1.450%	51,588	-35.614%
2021-04-13	14.1200	14.1600	13.5000	13.7900	-2.544%	50,464	-36.548%
2021-04-12	13.7200	14.3380	13.3950	14.1500	+5.361%	93,521	-38.163%
2021-04-09	13.4000	13.6600	13.3500	13.4300	+0.299%	80,612	-34.847%
2021-04-08	13.3200	13.5000	12.8650	13.3900	+1.133%	125,389	-34.653%
2021-04-07	13.7400	14.0000	13.0750	13.2400	-3.569%	118,753	-33.912%
2021-04-06	13.8000	14.2000	13.6700	13.7300	-0.723%	60,319	-36.271%
2021-04-05	13.8700	13.9800	13.5000	13.8300	+0.655%	102,710	-36.732%
2021-04-01	14.2400	14.3299	13.5000	13.7400	-4.384%	105,301	-36.317%
2021-03-31	13.9500	14.8400	13.9500	14.3700	+3.159%	137,154	-39.109%
2021-03-30	13.4600	14.2300	13.4600	13.9300	+5.132%	132,993	-37.186%
2021-03-29	13.6000	13.9769	13.2000	13.2500	-2.142%	77,308	-33.962%
2021-03-26	13.5500	13.7550	13.3700	13.5400	+0.222%	61,468	-35.377%
2021-03-25	13.2600	13.7500	13.1800	13.5100	+1.579%	72,847	-35.233%
2021-03-24	13.5000	14.0367	13.2600	13.3000	-1.042%	75,690	-34.211%
2021-03-23	13.6200	13.8450	13.0500	13.4400	-1.322%	78,944	-34.896%
2021-03-22	13.6200	14.0400	13.3200	13.6200	+0.073%	103,806	-35.756%
2021-03-19	14.0700	14.1881	13.3212	13.6100	-4.290%	186,759	-35.709%
2021-03-18	14.5100	14.7000	14.0400	14.2200	-1.592%	64,112	-38.467%
2021-03-17	13.8600	14.6550	13.7800	14.4500	+3.436%	99,768	-39.446%
2021-03-16	14.9300	15.0500	13.8400	13.9700	-6.179%	125,257	-37.366%
2021-03-15	14.6500	15.2800	14.4000	14.8900	+2.337%	152,973	-41.236%
2021-03-12	14.1800	14.5820	13.8001	14.5500	+2.754%	71,447	-39.863%
2021-03-11	13.9000	14.1600	13.6400	14.1600	+2.534%	177,641	-38.206%
2021-03-10	14.4000	14.6400	13.7100	13.8100	-3.291%	149,645	-36.640%
2021-03-09	13.9300	14.3600	13.8100	14.2800	+4.692%	101,164	-38.725%
2021-03-08	13.1000	13.9300	13.0000	13.6400	+4.682%	187,851	-35.850%
2021-03-05	12.7400	13.2000	12.0300	13.0300	+4.743%	229,342	-32.847%

document.getElementById("vMS8pV").onerror = function(){this.style.display='none';}; .dark-mode .jH8qcY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jH8qcY{ color: #333333; background-color: white; border: 2px solid #333333; }SMEDSharps Compliance Corpstock NASDAQ

SMED
Sharps Compliance Corp
stock NASDAQ