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 (%)
Dec 31, 2020 9.450 9.450 9.450 91,684 +0.17(+1.83%)
Dec 30, 2020 9.240 9.600 9.240 9.280 91,684 +0.04(+0.43%)
Dec 29, 2020 9.950 9.970 9.140 9.240 113,716 -0.69(-6.95%)
Dec 28, 2020 9.870 9.990 9.370 9.930 126,166 +0.20(+2.06%)
Dec 24, 2020 9.800 9.800 9.595 9.730 38,600 +0.23(+2.42%)
Dec 23, 2020 9.280 9.600 9.010 9.500 78,027 +0.38(+4.17%)
Dec 22, 2020 9.310 9.400 9.100 9.120 93,200 -0.08(-0.87%)
Dec 21, 2020 9.610 9.740 9.110 9.200 115,338 -0.44(-4.56%)
Dec 18, 2020 9.730 10.06 9.480 9.640 445,600 +0.09(+0.94%)
Dec 17, 2020 9.430 9.600 9.360 9.550 204,972 +0.20(+2.14%)
Dec 16, 2020 9.280 9.450 9.180 9.350 178,828 +0.05(+0.54%)
Dec 15, 2020 9.290 9.330 9.100 9.300 227,391 +0.04(+0.43%)
Dec 14, 2020 8.640 9.360 8.630 9.260 362,150 +0.67(+7.80%)
Dec 11, 2020 8.690 8.830 8.480 8.590 126,400 +0.01(+0.12%)
Dec 10, 2020 8.525 8.650 8.070 8.580 79,948 +0.35(+4.25%)
Dec 09, 2020 8.680 8.780 8.130 8.230 99,857 -0.35(-4.08%)
Dec 08, 2020 8.020 8.720 8.020 8.580 119,038 +0.48(+5.93%)
Dec 07, 2020 8.070 8.155 8.000 8.100 81,220 -0.03(-0.37%)
Dec 04, 2020 7.890 8.180 7.870 8.130 65,200 +0.23(+2.91%)
Dec 03, 2020 8.030 8.030 7.790 7.900 62,122 -0.11(-1.37%)
Dec 02, 2020 7.880 8.200 7.770 8.010 97,185 +0.09(+1.14%)
Dec 01, 2020 8.030 8.130 7.840 7.920 61,383 -0.03(-0.38%)
Nov 30, 2020 8.110 8.186 7.790 7.950 89,656 -0.25(-3.05%)
Nov 27, 2020 8.110 8.240 7.950 8.200 83,800 +0.08(+0.99%)
Nov 25, 2020 8.200 8.340 8.100 8.120 64,100 -0.08(-0.98%)
Nov 24, 2020 8.280 8.487 8.100 8.200 114,430 +0.00(+0.00%)
Nov 23, 2020 8.590 8.720 8.150 8.200 197,284 -0.24(-2.84%)
Nov 20, 2020 8.410 8.740 8.350 8.440 110,800 +0.00(+0.00%)
Nov 19, 2020 8.290 8.600 8.290 8.440 153,592 +0.14(+1.69%)
Nov 18, 2020 8.500 8.500 8.150 8.300 138,136 -0.21(-2.47%)
Nov 17, 2020 8.530 8.600 8.364 8.510 83,302 -0.03(-0.35%)
Nov 16, 2020 8.150 8.680 8.150 8.540 209,141 +0.48(+5.96%)
Nov 13, 2020 7.930 8.180 7.930 8.060 62,400 +0.25(+3.20%)
Nov 12, 2020 7.930 7.980 7.680 7.810 80,334 -0.18(-2.25%)
Nov 11, 2020 8.120 8.120 7.900 7.990 119,670 -0.03(-0.37%)
Nov 10, 2020 7.320 8.190 7.320 8.020 291,617 +0.77(+10.62%)
Nov 09, 2020 7.000 7.600 6.950 7.250 217,347 +0.52(+7.73%)
Nov 06, 2020 6.700 6.780 6.450 6.730 83,800 +0.07(+1.05%)
Nov 05, 2020 6.350 6.740 6.190 6.660 95,272 +0.38(+6.05%)
Nov 04, 2020 6.250 6.340 6.080 6.280 67,215 +0.04(+0.64%)
Nov 03, 2020 6.210 6.350 6.100 6.240 81,931 +0.10(+1.63%)
Nov 02, 2020 5.980 6.190 5.870 6.140 60,921 +0.18(+3.02%)
Oct 30, 2020 5.890 6.025 5.730 5.960 101,700 +0.08(+1.36%)
Oct 29, 2020 6.090 6.122 5.865 5.880 123,727 -0.22(-3.61%)
Oct 28, 2020 6.430 6.430 6.070 6.100 139,269 -0.24(-3.79%)
Oct 27, 2020 5.550 6.634 5.445 6.340 674,987 +0.18(+2.92%)
Oct 26, 2020 6.120 6.320 6.070 6.160 141,542 +0.08(+1.32%)
Oct 23, 2020 6.250 6.295 6.060 6.080 135,600 -0.12(-1.94%)
Oct 22, 2020 6.380 6.400 6.180 6.200 85,688 -0.11(-1.74%)
Oct 21, 2020 6.230 6.380 6.230 6.310 80,386 +0.08(+1.28%)
Oct 20, 2020 6.420 6.420 6.200 6.230 82,801 -0.18(-2.81%)
Oct 19, 2020 6.420 6.450 6.260 6.410 178,303 +0.16(+2.56%)
Oct 16, 2020 6.340 6.430 6.240 6.250 69,400 -0.09(-1.42%)
Oct 15, 2020 6.400 6.450 6.220 6.340 70,580 -0.08(-1.25%)
Oct 14, 2020 6.660 6.750 6.380 6.420 132,431 -0.21(-3.17%)
Oct 13, 2020 6.610 6.680 6.500 6.630 121,430 +0.00(+0.00%)
Oct 12, 2020 6.690 6.720 6.500 6.630 124,530 -0.06(-0.90%)
Oct 09, 2020 6.730 6.737 6.534 6.690 108,800 +0.06(+0.90%)
Oct 08, 2020 6.380 6.640 6.260 6.630 240,313 +0.28(+4.41%)
Oct 07, 2020 6.320 6.420 6.220 6.350 125,389 +0.13(+2.09%)
Oct 06, 2020 6.390 6.400 6.140 6.220 155,270 -0.13(-2.05%)
Oct 05, 2020 6.240 6.400 6.050 6.350 342,715 +0.17(+2.75%)
Oct 02, 2020 6.300 6.360 6.050 6.180 264,400 -0.12(-1.90%)
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.