Sharps Compliance Corp (SMED) Historical Stock Data
8.75 ↑0.00 (0.00%)
As of August 22, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, SMED is up 6.74% a day on average. There have been 25 days where Sharps Compliance Corp closed green and 5 days where SMED closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-22 | 8.74 | 8.75 | ↑$0.01 (0.11%) | 8.74 | 8.75 | 91.87K |
| 2022-08-19 | 8.73 | 8.74 | ↑$0.01 (0.11%) | 8.73 | 8.74 | 134.74K |
| 2022-08-18 | 8.72 | 8.73 | ↑$0.01 (0.11%) | 8.72 | 8.74 | 116.67K |
| 2022-08-17 | 8.72 | 8.74 | ↑$0.02 (0.23%) | 8.72 | 8.75 | 250.96K |
| 2022-08-16 | 8.70 | 8.72 | ↑$0.02 (0.23%) | 8.70 | 8.73 | 132.52K |
| 2022-08-15 | 8.69 | 8.70 | ↑$0.01 (0.12%) | 8.69 | 8.71 | 70.08K |
| 2022-08-12 | 8.69 | 8.70 | ↑$0.01 (0.12%) | 8.68 | 8.71 | 77.40K |
| 2022-08-11 | 8.69 | 8.67 | ↓$0.02 (-0.23%) | 8.66 | 8.69 | 176.05K |
| 2022-08-10 | 8.67 | 8.67 | ↑$0.00 (0.00%) | 8.66 | 8.68 | 156.69K |
| 2022-08-09 | 8.65 | 8.67 | ↑$0.02 (0.23%) | 8.65 | 8.67 | 134.40K |
| 2022-08-08 | 8.68 | 8.67 | ↓$0.01 (-0.12%) | 8.64 | 8.69 | 224.52K |
| 2022-08-05 | 8.67 | 8.70 | ↑$0.03 (0.35%) | 8.65 | 8.73 | 334.26K |
| 2022-08-04 | 8.68 | 8.67 | ↓$0.01 (-0.12%) | 8.65 | 8.68 | 164.54K |
| 2022-08-03 | 8.64 | 8.66 | ↑$0.02 (0.23%) | 8.64 | 8.67 | 139.85K |
| 2022-08-02 | 8.64 | 8.64 | ↑$0.00 (0.00%) | 8.64 | 8.66 | 166.43K |
| 2022-08-01 | 8.62 | 8.64 | ↑$0.02 (0.23%) | 8.62 | 8.67 | 210.05K |
| 2022-07-29 | 8.63 | 8.63 | ↑$0.00 (0.00%) | 8.62 | 8.64 | 148.42K |
| 2022-07-28 | 8.61 | 8.63 | ↑$0.02 (0.23%) | 8.61 | 8.64 | 191.42K |
| 2022-07-27 | 8.63 | 8.64 | ↑$0.01 (0.12%) | 8.63 | 8.65 | 196.48K |
| 2022-07-26 | 8.61 | 8.62 | ↑$0.01 (0.12%) | 8.61 | 8.64 | 155K |
| 2022-07-25 | 8.60 | 8.63 | ↑$0.03 (0.35%) | 8.60 | 8.65 | 307.39K |
| 2022-07-22 | 8.53 | 8.58 | ↑$0.05 (0.59%) | 8.53 | 8.58 | 240.77K |
| 2022-07-21 | 8.52 | 8.52 | ↑$0.00 (0.00%) | 8.51 | 8.57 | 281.37K |
| 2022-07-20 | 8.53 | 8.55 | ↑$0.02 (0.23%) | 8.49 | 8.60 | 502.90K |
| 2022-07-19 | 8.50 | 8.49 | ↓$0.01 (-0.12%) | 8.48 | 8.52 | 503.19K |
| 2022-07-18 | 8.48 | 8.50 | ↑$0.02 (0.24%) | 8.48 | 8.53 | 705.32K |
| 2022-07-15 | 8.50 | 8.48 | ↓$0.02 (-0.24%) | 8.45 | 8.51 | 885.63K |
| 2022-07-14 | 8.40 | 8.47 | ↑$0.07 (0.83%) | 8.38 | 8.49 | 1.13M |
| 2022-07-13 | 8.36 | 8.45 | ↑$0.09 (1.08%) | 8.35 | 8.46 | 2.85M |
| 2022-07-12 | 2.84 | 8.44 | ↑$5.60 (197.18%) | 2.84 | 8.50 | 5.19M |
Create an account or log in to view more rows.
$SMED omg this is bullshit
$SMED not yet time to short
$SMED Monday I'm out Apes
going to enjoy these gains
$SMED wow
looking like it’s going to be a monster day!
$SMED this will breakout Monday
$SMED nearing a decent swing entry point
$SMED it's just a matter of time and patience...
$SMED i am trading for a better future!
$SMED now I buy
$SMED we back