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 (%)
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%)
Mar 01, 2022 6.110 6.190 6.020 6.070 47,303 -0.09(-1.46%)
Feb 28, 2022 6.180 6.380 6.110 6.160 94,070 -0.12(-1.91%)
Feb 25, 2022 6.300 6.380 6.180 6.280 59,654 +0.05(+0.80%)
Feb 24, 2022 5.890 6.380 5.888 6.230 99,906 +0.19(+3.15%)
Feb 23, 2022 5.940 6.090 5.921 6.040 69,281 +0.12(+2.03%)
Feb 22, 2022 6.050 6.070 5.910 5.920 81,012 -0.13(-2.15%)
Feb 18, 2022 6.050 0 -0.15(-2.42%)
Feb 17, 2022 6.640 6.640 6.160 6.200 96,910 -0.52(-7.74%)
Feb 16, 2022 6.600 6.760 6.490 6.720 85,313 +0.08(+1.20%)
Feb 15, 2022 6.420 6.700 6.290 6.640 196,538 +0.28(+4.40%)
Feb 14, 2022 6.660 6.730 6.340 6.360 86,613 -0.29(-4.36%)
Feb 11, 2022 6.780 6.830 6.585 6.650 80,150 -0.07(-1.04%)
Feb 10, 2022 6.730 6.910 6.680 6.720 110,509 -0.13(-1.90%)
Feb 09, 2022 6.730 6.944 6.730 6.850 82,982 +0.15(+2.24%)
Feb 08, 2022 6.470 6.770 6.467 6.700 97,102 +0.24(+3.72%)
Feb 07, 2022 6.390 6.590 6.330 6.460 97,510 +0.09(+1.41%)
Feb 04, 2022 6.450 6.450 6.330 6.370 70,237 -0.11(-1.70%)
Feb 03, 2022 6.680 6.420 6.480 53,383 -0.21(-3.14%)
Feb 02, 2022 6.810 6.820 6.610 6.690 54,017 -0.07(-1.04%)
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.