Home |
Free Dividend Report |
Stock Splits Calendar |
SMED Historical Stock Prices |
Preferred Stock Newsletter |
SMED Options Chain |
Stock Message Boards |
SMED (SMED) has the following price history information. Looking back at SMED historical stock prices for the last five trading days, on August 17, 2022, SMED opened at $8.72, traded as high as $8.75 and as low as $8.72, and closed at $8.74. Trading volume was a total of 251.80K shares. On August 18, 2022, SMED opened at $8.72, traded as high as $8.74 and as low as $8.72, and closed at $8.73. Trading volume was a total of 120.40K shares. On August 19, 2022, SMED opened at $8.73, traded as high as $8.74 and as low as $8.73, and closed at $8.74. Trading volume was a total of 157.10K shares. On August 22, 2022, SMED opened at $8.74, traded as high as $8.75 and as low as $8.74, and closed at $8.75. Trading volume was a total of 92.00K shares. On August 23, 2022, SMED opened at $8.75, traded as high as $8.75 and as low as $8.75, and closed at $8.75. Trading volume was a total of 0 shares.
SMED Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into SMED shares, starting with a $10,000 purchase of SMED, and working forward through the historical stock price information to today.
Growth of $10,000.00 Without Dividends Reinvested |
||
Start date: | 04/01/2014 | |
End date: | 08/23/2022 | |
Start price/share: | $4.51 | |
End price/share: | $8.75 | |
Dividends collected/share: | $0.00 | |
Total return: | 94.01% | |
Average Annual Total Return: | 8.21% | |
Starting investment: | $10,000.00 | |
Ending investment: | $19,401.98 | |
Years: | 8.40 |
SMED Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
08/17/2022 | $8.72 | $8.75 | $8.72 | $8.74 | 251.80K |
08/18/2022 | $8.72 | $8.74 | $8.72 | $8.73 | 120.40K |
08/19/2022 | $8.73 | $8.74 | $8.73 | $8.74 | 157.10K |
08/22/2022 | $8.74 | $8.75 | $8.74 | $8.75 | 92.00K |
08/23/2022 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
About SMED |
Sharps Compliance is a healthcare waste management provider focusing on regulated waste streams including medical, pharmaceutical and hazardous. Co.'s solutions include: Sharps Recovery System, which is a solution for the containment, transportation, treatment and tracking of regulated medical waste generated outside the hospital and health care facility setting; TakeAway Recovery System, which designed for treatment of used needles, syringes, and other used healthcare products; Route-Based Pickup Service, which provides route-based medical and hazardous waste pickup services; MedSafe®, which is a solution for the collection, transportation and disposal of unwanted or expired medications |
SMED Historical Closing Prices | |
Date | Close |
08/17/2022 | $8.74 |
08/18/2022 | $8.73 |
08/19/2022 | $8.74 |
08/22/2022 | $8.75 |
08/23/2022 | $8.75 |
Industrials Historical Prices |
SMED is categorized under the Industrials sector; below are some other companies in the same sector:
SMHI Historical Stock Prices Also explore: SMED shares outstanding history
Free SMED Email Alerts:
|
SMED Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.