SMED

Sharps Compliance Corp Historical Stock Prices

$5.94
*  
0.34
5.41%
Get SMED Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading SMED now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    SMED After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  6.21  6.21  5.89  5.94 49,014
05/05/2015 6.12 6.31 6.12 6.28 45,424
05/04/2015 6.39 6.6 6.1 6.21 32,941
05/01/2015 6.17 6.35 6.17 6.33 11,466
04/30/2015 6.13 6.52 6.1 6.29 30,046
04/29/2015 6.3 6.38 6.03 6.15 103,488
04/28/2015 6.6 6.61 6.3112 6.4 44,788
04/27/2015 6.8 6.908 6.6 6.6 49,596
04/24/2015 6.85 6.94 6.7401 6.79 48,984
04/23/2015 6.88 6.9699 6.87 6.87 53,044
04/22/2015 6.78 6.97 6.62 6.84 52,592
04/21/2015 6.85 6.95 6.62 6.83 38,896
04/20/2015 7 7.03 6.77 6.88 58,247
04/17/2015 6.9 6.99 6.81 6.93 39,872
04/16/2015 6.79 6.947 6.73 6.9 76,299
04/15/2015 6.69 6.7984 6.61 6.79 31,922
04/14/2015 6.81 6.88 6.67 6.72 87,525
04/13/2015 6.6 6.84 6.53 6.81 117,158
04/10/2015 6.65 6.65 6.52 6.63 18,567
04/09/2015 6.72 6.75 6.64 6.65 32,943
04/08/2015 6.6 6.72 6.29 6.69 59,411
04/07/2015 6.63 6.85 6.61 6.63 228,329
04/06/2015 6.45 6.68 6.1725 6.63 43,552
04/02/2015 6.36 6.48 6.31 6.46 64,735
04/01/2015 6.35 6.39 6.32 6.36 28,009
03/31/2015 6.24 6.3918 6.211 6.35 38,386
03/30/2015 6.11 6.25 6.0101 6.25 82,939
03/27/2015 6.2 6.249 6.1 6.13 33,205
03/26/2015 6.02 6.2115 6.02 6.2 129,166
03/25/2015 5.89 6.04 5.8701 6.02 67,670
03/24/2015 5.85 5.9 5.741 5.9 42,678
03/23/2015 5.68 5.9 5.49 5.86 38,919
03/20/2015 5.9 5.95 5.73 5.73 44,456
03/19/2015 5.77 5.87 5.67 5.87 40,157
03/18/2015 5.65 5.85 5.49 5.73 59,354
03/17/2015 5.78 5.8299 5.65 5.77 30,262
03/16/2015 5.9 5.9 5.6382 5.77 29,849
03/13/2015 5.75 5.9 5.66 5.85 55,563
03/12/2015 5.85 5.85 5.746 5.762 60,661
03/11/2015 5.54 5.89 5.4 5.82 98,542
03/10/2015 5.5 5.55 5.22 5.49 40,650
03/09/2015 5.34 5.55 5.24 5.43 62,555
03/06/2015 5.42 5.48 5.28 5.32 25,078
03/05/2015 5.478 5.54 5.41 5.42 12,707
03/04/2015 5.5 5.55 5.42 5.48 30,923
03/03/2015 5.43 5.59 5.3 5.52 36,604
03/02/2015 5.49 5.53 5.32 5.52 62,970
02/27/2015 5.4 5.49 5.28 5.49 87,957
02/26/2015 5.15 5.3899 5.12 5.35 111,756
02/25/2015 5.03 5.15 5 5.08 19,529
02/24/2015 4.93 5.1 4.92 5.1 39,654
02/23/2015 4.99 5.03 4.9 4.96 23,074
02/20/2015 5.061 5.08 4.99 5.05 12,113
02/19/2015 5.1 5.15 5 5.1149 46,396
02/18/2015 4.9 5.1 4.82 5.1 67,970
02/17/2015 4.7301 5 4.7301 4.93 14,816
02/13/2015 4.701 4.9899 4.701 4.75 11,293
02/12/2015 4.7 4.92 4.49 4.79 15,626
02/11/2015 4.89 5.01 4.65 4.73 59,849
02/10/2015 4.81 5.1 4.76 4.9408 65,790
02/09/2015 4.65 4.8699 4.65 4.8699 45,403
02/06/2015 4.52 4.7374 4.51 4.65 31,799
02/05/2015 4.49 4.59 4.49 4.49 40,318
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?