SMED - Sharps Compliance Corp.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20184.064.104.014.024.0220,700
Jan 16, 20184.004.073.904.044.0459,200
Jan 12, 20184.034.133.993.993.9965,600
Jan 11, 20184.044.053.934.004.00123,200
Jan 10, 20184.144.143.923.963.96105,200
Jan 09, 20184.054.194.004.004.0025,300
Jan 08, 20184.024.144.024.124.1224,700
Jan 05, 20184.044.073.994.074.0744,700
Jan 04, 20184.084.164.004.024.0217,600
Jan 03, 20184.094.154.054.064.0639,500
Jan 02, 20184.104.154.044.084.0834,500
Dec 29, 20174.074.154.024.094.0938,700
Dec 28, 20174.024.154.004.074.0719,200
Dec 27, 20173.994.103.984.094.0953,600
Dec 26, 20174.104.114.004.014.0198,100
Dec 22, 20174.004.103.964.024.0284,400
Dec 21, 20174.034.033.944.034.0375,200
Dec 20, 20174.104.103.984.034.0348,900
Dec 19, 20174.084.144.024.024.0216,200
Dec 18, 20174.004.114.004.054.0529,200
Dec 15, 20174.004.154.004.104.1048,600
Dec 14, 20173.974.043.964.034.0344,800
Dec 13, 20174.004.083.953.963.9620,100
Dec 12, 20173.804.073.783.963.9642,700
Dec 11, 20173.763.943.743.793.7928,400
Dec 08, 20173.924.083.753.753.7543,600
Dec 07, 20173.974.093.933.963.9629,900
Dec 06, 20174.014.133.903.943.9417,400
Dec 05, 20174.014.143.803.993.9943,300
Dec 04, 20174.174.174.114.114.1124,800
Dec 01, 20174.194.194.154.184.185,600
Nov 30, 20174.214.224.154.174.176,500
Nov 29, 20174.184.224.174.184.1824,200
Nov 28, 20174.134.214.134.164.1612,200
Nov 27, 20174.174.174.154.154.15700
Nov 24, 20174.224.244.144.214.217,200
Nov 22, 20174.194.254.144.234.234,400
Nov 21, 20174.254.254.144.144.144,000
Nov 20, 20174.154.254.114.124.124,000
Nov 17, 20174.314.314.144.184.181,400
Nov 16, 20174.224.234.154.174.171,400
Nov 15, 20174.264.374.134.194.197,200
Nov 14, 20174.184.304.044.264.2620,200
Nov 13, 20174.254.304.154.184.1822,900
Nov 10, 20174.304.404.114.204.2022,600
Nov 09, 20174.174.374.114.354.3525,700
Nov 08, 20174.164.264.004.214.2197,300
Nov 07, 20173.974.243.974.164.1613,400
Nov 06, 20173.974.023.974.004.004,400
Nov 03, 20173.984.033.923.963.9613,400
Nov 02, 20174.114.114.014.024.0212,300
Nov 01, 20174.114.174.114.124.123,600
Oct 31, 20174.134.214.134.144.144,600
Oct 30, 20174.194.254.104.124.124,700
Oct 27, 20174.004.224.004.224.229,700
Oct 26, 20174.034.244.034.134.1321,300
Oct 25, 20174.704.704.014.174.1728,400
Oct 24, 20174.024.524.024.364.3633,300
Oct 23, 20174.064.224.004.014.018,400
Oct 20, 20174.324.324.054.054.0527,800
Oct 19, 20174.384.394.354.364.363,300
Oct 18, 20174.344.374.324.324.3213,200
Oct 17, 20174.414.464.214.264.2613,800
Oct 16, 20174.494.494.414.424.422,800
Oct 13, 20174.484.494.434.444.4414,100
Oct 12, 20174.474.514.424.434.4315,000
Oct 11, 20174.504.554.424.424.4219,400
Oct 10, 20174.504.554.404.464.4620,700
Oct 09, 20174.654.654.554.574.574,600
Oct 06, 20174.864.864.634.694.6920,400
Oct 05, 20174.994.994.854.854.8511,200
Oct 04, 20174.915.004.804.804.8010,000
Oct 03, 20175.065.064.944.944.948,600
Oct 02, 20174.744.944.744.884.886,000
Sep 29, 20174.845.004.784.784.7813,100
Sep 28, 20174.964.994.714.804.8013,500
Sep 27, 20174.905.074.904.904.9018,100
Sep 26, 20174.964.974.934.934.937,800
Sep 25, 20175.005.004.954.954.952,800
Sep 22, 20175.055.055.005.025.0210,400
Sep 21, 20175.065.095.035.045.045,900
Sep 20, 20174.995.094.995.075.0724,900
Sep 19, 20175.005.054.995.015.0124,300
Sep 18, 20175.015.054.975.005.009,700
Sep 15, 20174.865.014.864.994.9912,100
Sep 14, 20174.894.924.664.884.882,500
Sep 13, 20174.864.954.764.924.922,700
Sep 12, 20174.704.874.704.874.873,100
Sep 11, 20174.824.904.604.764.7611,600
Sep 08, 20174.674.884.674.814.812,100
Sep 07, 20174.784.914.734.754.757,200
Sep 06, 20174.684.944.564.754.7510,400
Sep 05, 20174.954.954.684.694.6912,000
Sep 01, 20174.905.044.864.954.9550,800
Aug 31, 20175.125.144.954.954.9520,800
Aug 30, 20175.225.225.065.075.074,700
Aug 29, 20175.175.225.035.055.058,100
Aug 28, 20175.095.235.055.065.066,400
Aug 25, 20175.035.155.035.045.043,700
Aug 24, 20175.225.225.015.025.0217,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...