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 (%)
Aug 22, 2022 8.750 0 +0.01(+0.11%)
Aug 19, 2022 8.730 8.740 8.730 8.740 157,127 +0.01(+0.11%)
Aug 18, 2022 8.720 8.740 8.720 8.730 120,385 -0.01(-0.11%)
Aug 17, 2022 8.720 8.750 8.720 8.740 251,796 +0.02(+0.23%)
Aug 16, 2022 8.700 8.730 8.700 8.720 132,628 +0.02(+0.23%)
Aug 15, 2022 8.690 8.710 8.690 8.700 70,135 +0.00(+0.00%)
Aug 12, 2022 8.690 8.705 8.680 8.700 78,619 +0.03(+0.35%)
Aug 11, 2022 8.690 8.690 8.660 8.670 394,689 +0.00(+0.00%)
Aug 10, 2022 8.670 8.676 8.660 8.670 157,727 +0.00(+0.00%)
Aug 09, 2022 8.650 8.670 8.650 8.670 134,465 +0.00(+0.00%)
Aug 08, 2022 8.680 8.690 8.640 8.670 224,518 -0.03(-0.34%)
Aug 05, 2022 8.670 8.730 8.650 8.700 334,258 +0.03(+0.35%)
Aug 04, 2022 8.680 8.680 8.650 8.670 164,537 +0.01(+0.12%)
Aug 03, 2022 8.640 8.670 8.640 8.660 139,854 +0.02(+0.23%)
Aug 02, 2022 8.640 8.660 8.640 8.640 168,577 +0.00(+0.00%)
Aug 01, 2022 8.620 8.670 8.620 8.640 210,100 +0.01(+0.12%)
Jul 29, 2022 8.630 8.640 8.620 8.630 158,038 +0.00(+0.00%)
Jul 28, 2022 8.610 8.640 8.610 8.630 192,141 -0.01(-0.12%)
Jul 27, 2022 8.630 8.650 8.630 8.640 197,290 +0.02(+0.23%)
Jul 26, 2022 8.610 8.640 8.600 8.620 155,000 -0.01(-0.12%)
Jul 25, 2022 8.600 8.645 8.600 8.630 307,391 +0.05(+0.58%)
Jul 22, 2022 8.530 8.580 8.520 8.580 240,774 +0.06(+0.70%)
Jul 21, 2022 8.520 8.570 8.510 8.520 281,469 -0.03(-0.35%)
Jul 20, 2022 8.530 8.595 8.490 8.550 502,896 +0.06(+0.71%)
Jul 19, 2022 8.500 8.530 8.475 8.490 503,202 -0.01(-0.12%)
Jul 18, 2022 8.480 8.530 8.480 8.500 706,423 +0.02(+0.24%)
Jul 15, 2022 8.500 8.505 8.450 8.480 892,879 +0.01(+0.12%)
Jul 14, 2022 8.400 8.490 8.380 8.470 1,133,739 +0.02(+0.24%)
Jul 13, 2022 8.360 8.460 8.350 8.450 2,854,630 +0.01(+0.12%)
Jul 12, 2022 2.840 8.510 2.840 8.440 5,190,980 +5.59(+196.14%)
Jul 11, 2022 2.980 2.980 2.850 2.850 206,577 -0.16(-5.32%)
Jul 08, 2022 2.960 3.030 2.920 3.010 137,685 +0.09(+3.08%)
Jul 07, 2022 2.900 3.060 2.870 2.920 145,120 +0.05(+1.74%)
Jul 06, 2022 2.850 2.940 2.830 2.870 147,930 +0.02(+0.70%)
Jul 05, 2022 2.910 3.000 2.830 2.850 159,997 -0.03(-1.04%)
Jul 01, 2022 2.950 2.980 2.850 2.880 167,347 -0.04(-1.37%)
Jun 30, 2022 3.090 3.095 2.895 2.920 214,642 -0.14(-4.58%)
Jun 29, 2022 3.010 3.080 2.910 3.060 191,312 +0.02(+0.66%)
Jun 28, 2022 3.300 3.300 3.030 3.040 116,960 -0.20(-6.17%)
Jun 27, 2022 3.300 3.350 3.150 3.240 169,121 -0.06(-1.82%)
Jun 24, 2022 3.150 3.410 3.100 3.300 1,996,668 +0.18(+5.77%)
Jun 23, 2022 3.190 3.280 2.910 3.120 252,804 -0.05(-1.58%)
Jun 22, 2022 3.080 3.287 3.020 3.170 240,055 +0.09(+2.92%)
Jun 21, 2022 3.220 3.230 3.050 3.080 257,792 -0.08(-2.53%)
Jun 17, 2022 3.270 3.330 3.150 3.160 127,588 -0.10(-3.07%)
Jun 16, 2022 3.270 3.350 3.190 3.260 148,474 -0.12(-3.55%)
Jun 15, 2022 3.420 3.420 3.340 3.380 114,873 +0.04(+1.20%)
Jun 14, 2022 3.300 3.370 3.220 3.340 234,414 +0.05(+1.52%)
Jun 13, 2022 3.370 3.392 3.250 3.290 159,823 -0.17(-4.91%)
Jun 10, 2022 3.590 3.590 3.390 3.460 150,527 -0.09(-2.54%)
Jun 09, 2022 3.860 3.860 3.530 3.550 411,301 -0.27(-7.07%)
Jun 08, 2022 3.980 4.080 3.780 3.820 145,767 -0.22(-5.45%)
Jun 07, 2022 4.050 4.140 3.970 4.040 218,489 -0.07(-1.70%)
Jun 06, 2022 4.440 4.450 4.080 4.110 158,191 -0.33(-7.43%)
Jun 03, 2022 4.340 4.460 4.311 4.440 128,656 +0.04(+0.91%)
Jun 02, 2022 4.320 4.470 4.270 4.400 189,557 +0.05(+1.15%)
Jun 01, 2022 4.310 4.380 4.265 4.350 162,303 +0.03(+0.69%)
May 31, 2022 4.250 4.360 4.060 4.320 170,927 +0.05(+1.17%)
May 27, 2022 4.130 4.290 4.080 4.270 126,325 +0.17(+4.15%)
May 26, 2022 4.000 4.153 3.950 4.100 72,807 +0.10(+2.50%)
May 25, 2022 3.780 4.050 3.780 4.000 170,132 +0.20(+5.26%)
May 24, 2022 3.830 3.840 3.765 3.800 177,944 -0.08(-2.06%)
May 23, 2022 4.070 4.070 3.850 3.880 190,179 -0.22(-5.37%)
May 20, 2022 4.160 4.180 3.990 4.100 151,129 -0.05(-1.20%)
May 19, 2022 4.040 4.160 3.955 4.150 140,085 +0.09(+2.22%)
May 18, 2022 4.180 4.240 3.940 4.060 211,893 -0.21(-4.92%)
May 17, 2022 4.120 4.290 4.035 4.270 199,842 +0.21(+5.17%)
May 16, 2022 4.000 4.070 3.857 4.060 218,642 +0.11(+2.78%)
May 13, 2022 4.050 4.110 3.840 3.950 277,847 -0.05(-1.25%)
May 12, 2022 3.920 4.220 3.820 4.000 265,518 +0.06(+1.52%)
May 11, 2022 4.360 4.360 3.920 3.940 208,906 -0.35(-8.16%)
May 10, 2022 4.200 4.450 4.110 4.290 131,721 +0.13(+3.12%)
May 09, 2022 4.390 4.410 4.100 4.160 211,683 -0.25(-5.67%)
May 06, 2022 4.210 4.440 4.170 4.410 116,351 +0.17(+4.01%)
May 05, 2022 4.300 4.430 4.180 4.240 128,221 -0.13(-2.97%)
May 04, 2022 4.340 4.410 4.200 4.370 80,897 +0.07(+1.63%)
May 03, 2022 4.210 4.490 4.130 4.300 134,493 +0.09(+2.14%)
May 02, 2022 4.350 4.380 4.080 4.210 226,164 -0.11(-2.55%)
Apr 29, 2022 4.440 4.555 4.300 4.320 197,387 -0.19(-4.21%)
Apr 28, 2022 4.380 4.540 4.250 4.510 134,183 +0.18(+4.16%)
Apr 27, 2022 4.540 4.690 4.260 4.330 309,061 -0.16(-3.56%)
Apr 26, 2022 4.860 4.860 4.460 4.490 251,406 -0.43(-8.74%)
Apr 25, 2022 4.710 4.960 4.670 4.920 156,509 +0.18(+3.80%)
Apr 22, 2022 4.850 4.905 4.710 4.740 196,097 -0.11(-2.27%)
Apr 21, 2022 4.920 5.010 4.790 4.850 115,283 -0.01(-0.21%)
Apr 20, 2022 4.890 4.950 4.780 4.860 95,383 +0.11(+2.32%)
Apr 19, 2022 4.820 5.000 4.750 4.750 106,926 -0.09(-1.86%)
Apr 18, 2022 4.820 4.880 4.710 4.840 103,407 +0.01(+0.21%)
Apr 14, 2022 4.820 4.940 4.820 4.830 81,332 -0.04(-0.82%)
Apr 13, 2022 4.860 4.900 4.720 4.870 150,885 +0.08(+1.67%)
Apr 12, 2022 5.250 5.250 4.790 4.790 221,522 -0.41(-7.88%)
Apr 11, 2022 5.210 5.325 5.190 5.200 140,591 +0.00(+0.00%)
Apr 08, 2022 5.160 5.320 5.090 5.200 215,484 +0.00(+0.00%)
Apr 07, 2022 5.110 5.230 4.980 5.200 124,456 +0.11(+2.16%)
Apr 06, 2022 5.350 5.360 5.015 5.090 262,227 -0.34(-6.26%)
Apr 05, 2022 5.210 5.470 5.210 5.430 195,934 +0.03(+0.56%)
Apr 04, 2022 5.570 5.600 4.810 5.400 626,135 -0.34(-5.92%)
Apr 01, 2022 5.910 5.980 5.710 5.740 129,570 -0.16(-2.71%)
Mar 31, 2022 5.680 5.920 5.665 5.900 100,245 +0.23(+4.06%)
Mar 30, 2022 5.950 5.950 5.640 5.670 304,244 -0.29(-4.87%)
Mar 29, 2022 5.890 6.040 5.820 5.960 171,597 +0.17(+2.94%)
Mar 28, 2022 5.610 5.810 5.580 5.790 206,033 +0.16(+2.84%)
Mar 25, 2022 5.730 5.730 5.560 5.630 138,462 -0.06(-1.05%)
Mar 24, 2022 5.670 5.730 5.600 5.690 94,359 +0.01(+0.18%)
Mar 23, 2022 5.590 5.710 5.590 5.680 114,356 -0.02(-0.35%)
Mar 22, 2022 5.680 5.780 5.550 5.700 164,544 +0.08(+1.42%)
Mar 21, 2022 5.850 5.850 5.580 5.620 87,759 -0.25(-4.26%)
Mar 18, 2022 5.800 5.885 5.760 5.870 237,289 +0.07(+1.21%)
Mar 17, 2022 5.660 5.850 5.590 5.800 103,865 +0.20(+3.57%)
Mar 16, 2022 5.500 5.650 5.390 5.600 133,737 +0.20(+3.70%)
Mar 15, 2022 5.360 5.510 5.210 5.400 85,891 +0.03(+0.56%)
Mar 14, 2022 5.470 5.470 5.082 5.370 162,818 -0.03(-0.56%)
Mar 11, 2022 5.530 5.680 5.380 5.400 127,308 -0.13(-2.35%)
Mar 10, 2022 5.660 5.680 5.360 5.530 125,145 -0.26(-4.49%)
Mar 09, 2022 5.550 5.900 5.540 5.790 119,455 +0.31(+5.66%)
Mar 08, 2022 5.610 5.730 5.420 5.480 74,277 -0.17(-3.01%)
Mar 07, 2022 6.070 6.070 5.630 5.650 112,186 -0.40(-6.61%)
Mar 04, 2022 6.100 6.155 5.965 6.050 63,850 -0.11(-1.79%)
Mar 03, 2022 6.220 6.450 6.110 6.160 94,755 -0.09(-1.44%)
Mar 02, 2022 6.100 6.270 6.040 6.250 87,200 +0.18(+2.97%)
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.