Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sharps Compliance (NQ: SMED )

8.750 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 22, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 4.128 4.210 4.128 4.140 4,629 +0.02(+0.49%)
Oct 30, 2017 4.190 4.250 4.101 4.120 4,739 -0.10(-2.37%)
Oct 27, 2017 4.000 4.220 4.000 4.220 9,689 +0.09(+2.18%)
Oct 26, 2017 4.030 4.240 4.030 4.130 21,256 -0.04(-0.96%)
Oct 25, 2017 4.704 4.704 4.013 4.170 28,445 -0.19(-4.36%)
Oct 24, 2017 4.020 4.520 4.020 4.360 33,326 +0.35(+8.73%)
Oct 23, 2017 4.060 4.220 4.000 4.010 8,372 -0.04(-0.99%)
Oct 20, 2017 4.320 4.320 4.045 4.050 27,754 -0.31(-7.11%)
Oct 19, 2017 4.380 4.390 4.348 4.360 3,335 +0.04(+0.93%)
Oct 18, 2017 4.340 4.370 4.320 4.320 13,220 +0.06(+1.41%)
Oct 17, 2017 4.410 4.458 4.210 4.260 13,808 -0.16(-3.62%)
Oct 16, 2017 4.490 4.490 4.410 4.420 2,820 -0.02(-0.45%)
Oct 13, 2017 4.480 4.490 4.435 4.440 14,133 +0.01(+0.23%)
Oct 12, 2017 4.470 4.512 4.420 4.430 14,996 +0.01(+0.23%)
Oct 11, 2017 4.500 4.550 4.420 4.420 19,424 -0.04(-0.90%)
Oct 10, 2017 4.500 4.550 4.401 4.460 20,684 -0.11(-2.41%)
Oct 09, 2017 4.650 4.654 4.550 4.570 4,616 -0.12(-2.56%)
Oct 06, 2017 4.860 4.860 4.630 4.690 20,415 -0.16(-3.30%)
Oct 05, 2017 4.990 4.990 4.850 4.850 11,187 +0.05(+1.04%)
Oct 04, 2017 4.910 4.998 4.800 4.800 9,974 -0.14(-2.83%)
Oct 03, 2017 5.059 5.059 4.940 4.940 8,605 +0.06(+1.23%)
Oct 02, 2017 4.740 4.937 4.740 4.880 5,965 +0.10(+2.09%)
Sep 29, 2017 4.840 5.000 4.775 4.780 13,110 -0.02(-0.42%)
Sep 28, 2017 4.964 4.990 4.711 4.800 13,453 -0.10(-2.04%)
Sep 27, 2017 4.900 5.070 4.900 4.900 18,082 -0.03(-0.61%)
Sep 26, 2017 4.960 4.970 4.930 4.930 7,789 -0.02(-0.40%)
Sep 25, 2017 5.000 5.000 4.950 4.950 2,754 -0.07(-1.39%)
Sep 22, 2017 5.050 5.050 5.000 5.020 10,441 -0.02(-0.40%)
Sep 21, 2017 5.060 5.090 5.030 5.040 5,864 -0.03(-0.59%)
Sep 20, 2017 4.990 5.090 4.990 5.070 24,870 +0.06(+1.20%)
Sep 19, 2017 5.000 5.050 4.990 5.010 24,328 +0.01(+0.20%)
Sep 18, 2017 5.010 5.050 4.970 5.000 9,715 +0.01(+0.20%)
Sep 15, 2017 4.862 5.010 4.862 4.990 12,112 +0.11(+2.25%)
Sep 14, 2017 4.890 4.920 4.660 4.880 2,474 -0.04(-0.81%)
Sep 13, 2017 4.860 4.950 4.760 4.920 2,705 +0.05(+1.03%)
Sep 12, 2017 4.700 4.870 4.700 4.870 3,127 +0.11(+2.31%)
Sep 11, 2017 4.820 4.900 4.600 4.760 11,585 -0.05(-1.04%)
Sep 08, 2017 4.670 4.880 4.670 4.810 2,067 +0.06(+1.26%)
Sep 07, 2017 4.780 4.910 4.730 4.750 7,200 +0.00(+0.00%)
Sep 06, 2017 4.680 4.940 4.555 4.750 10,436 +0.06(+1.28%)
Sep 05, 2017 4.950 4.950 4.680 4.690 12,003 -0.26(-5.25%)
Sep 01, 2017 4.895 5.040 4.895 4.950 50,754 +0.00(+0.00%)
Aug 31, 2017 5.118 5.135 4.950 4.950 20,780 -0.12(-2.37%)
Aug 30, 2017 5.220 5.220 5.060 5.070 4,656 +0.02(+0.40%)
Aug 29, 2017 5.169 5.220 5.025 5.050 8,060 -0.01(-0.20%)
Aug 28, 2017 5.090 5.230 5.050 5.060 6,401 +0.02(+0.40%)
Aug 25, 2017 5.030 5.150 5.030 5.040 3,748 +0.02(+0.40%)
Aug 24, 2017 5.220 5.220 5.010 5.020 17,386 -0.17(-3.28%)
Aug 23, 2017 5.250 5.280 5.150 5.190 14,964 -0.07(-1.33%)
Aug 22, 2017 5.270 5.280 5.250 5.260 16,053 +0.00(+0.00%)
Aug 21, 2017 5.260 5.304 5.260 5.260 2,686 +0.00(+0.00%)
Aug 18, 2017 5.320 5.320 5.250 5.260 17,252 -0.10(-1.87%)
Aug 17, 2017 5.580 5.580 5.250 5.360 56,309 -0.31(-5.47%)
Aug 16, 2017 5.513 5.690 5.500 5.670 70,979 +0.12(+2.16%)
Aug 15, 2017 5.620 5.628 5.470 5.550 14,905 -0.03(-0.54%)
Aug 14, 2017 5.300 5.728 5.260 5.580 83,796 +0.19(+3.53%)
Aug 11, 2017 5.700 5.710 5.340 5.390 38,734 -0.11(-2.00%)
Aug 10, 2017 4.940 5.550 4.765 5.500 167,611 +0.56(+11.34%)
Aug 09, 2017 5.040 5.040 4.820 4.940 22,719 -0.03(-0.60%)
Aug 08, 2017 4.960 5.040 4.920 4.970 31,182 +0.02(+0.40%)
Aug 07, 2017 4.790 4.984 4.790 4.950 18,047 +0.18(+3.77%)
Aug 04, 2017 4.800 4.690 4.770 14,008 +0.08(+1.71%)
Aug 03, 2017 4.700 4.740 4.670 4.690 22,784 +0.02(+0.43%)
Aug 02, 2017 4.660 4.700 4.630 4.670 16,113 +0.07(+1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.