Sharps Compliance Corp. (SMED)
NASDAQ: SMED
· Real-Time Price · USD
8.75
0.00 (0.00%)
At close: Apr 24, 2025, 3:47 PM
SMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2022 | 8.74 | 8.75 | 8.74 | 8.75 | 8.75 | 0.11% | 91,972 |
| Aug 19, 2022 | 8.73 | 8.74 | 8.73 | 8.74 | 8.74 | 0.11% | 157,127 |
| Aug 18, 2022 | 8.72 | 8.74 | 8.72 | 8.73 | 8.73 | -0.11% | 120,397 |
| Aug 17, 2022 | 8.72 | 8.75 | 8.72 | 8.74 | 8.74 | 0.23% | 251,796 |
| Aug 16, 2022 | 8.70 | 8.73 | 8.70 | 8.72 | 8.72 | 0.23% | 132,628 |
| Aug 15, 2022 | 8.69 | 8.71 | 8.69 | 8.70 | 8.70 | 0.00% | 70,135 |
| Aug 12, 2022 | 8.69 | 8.70 | 8.68 | 8.70 | 8.70 | 0.35% | 78,619 |
| Aug 11, 2022 | 8.69 | 8.69 | 8.66 | 8.67 | 8.67 | 0.00% | 394,689 |
| Aug 10, 2022 | 8.67 | 8.68 | 8.66 | 8.67 | 8.67 | 0.00% | 157,747 |
| Aug 9, 2022 | 8.65 | 8.67 | 8.65 | 8.67 | 8.67 | 0.00% | 134,663 |
| Aug 8, 2022 | 8.68 | 8.69 | 8.64 | 8.67 | 8.67 | -0.34% | 224,518 |
| Aug 5, 2022 | 8.67 | 8.73 | 8.65 | 8.70 | 8.70 | 0.35% | 334,258 |
| Aug 4, 2022 | 8.68 | 8.68 | 8.65 | 8.67 | 8.67 | 0.12% | 164,537 |
| Aug 3, 2022 | 8.64 | 8.67 | 8.64 | 8.66 | 8.66 | 0.23% | 139,854 |
| Aug 2, 2022 | 8.64 | 8.66 | 8.64 | 8.64 | 8.64 | 0.00% | 168,577 |
| Aug 1, 2022 | 8.62 | 8.67 | 8.62 | 8.64 | 8.64 | 0.12% | 210,100 |
| Jul 29, 2022 | 8.63 | 8.64 | 8.62 | 8.63 | 8.63 | 0.00% | 158,038 |
| Jul 28, 2022 | 8.61 | 8.64 | 8.61 | 8.63 | 8.63 | -0.12% | 192,141 |
| Jul 27, 2022 | 8.63 | 8.65 | 8.63 | 8.64 | 8.64 | 0.23% | 197,290 |
| Jul 26, 2022 | 8.61 | 8.64 | 8.60 | 8.62 | 8.62 | -0.12% | 155,000 |