Sharps Compliance Corp. - Price History
Stock symbol SMED is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for SMED (Sharps Compliance Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $8.75 | $8.75 |
| June 2023 | $8.75 | $8.75 |
| May 2023 | $8.75 | $8.75 |
| April 2023 | $8.75 | $8.75 |
| March 2023 | $8.75 | $8.75 |
| February 2023 | $8.75 | $8.75 |
| January 2023 | $8.75 | $8.75 |
| December 2022 | $8.75 | $8.75 |
| November 2022 | $8.75 | $8.75 |
| October 2022 | $8.75 | $8.75 |
| September 2022 | $8.75 | $8.75 |
| August 2022 | $8.75 | $8.75 |
| July 2022 | $8.63 | $8.63 |
| June 2022 | $2.92 | $2.92 |
| May 2022 | $4.32 | $4.32 |
| April 2022 | $4.32 | $4.32 |
| March 2022 | $5.90 | $5.90 |
| February 2022 | $6.16 | $6.16 |
| January 2022 | $6.75 | $6.75 |
| December 2021 | $7.13 | $7.13 |
| November 2021 | $7.38 | $7.38 |
| October 2021 | $8.25 | $8.25 |
| September 2021 | $8.27 | $8.27 |
| August 2021 | $8.99 | $8.99 |
| July 2021 | $9.98 | $9.98 |
| June 2021 | $10.30 | $10.30 |
| May 2021 | $13.62 | $13.62 |
| April 2021 | $17.49 | $17.49 |
| March 2021 | $14.37 | $14.37 |
| February 2021 | $12.72 | $12.72 |
| January 2021 | $13.22 | $13.22 |
| December 2020 | $9.45 | $9.45 |
| November 2020 | $7.95 | $7.95 |
| October 2020 | $5.96 | $5.96 |
| September 2020 | $6.27 | $6.27 |
| August 2020 | $7.64 | $7.64 |
| July 2020 | $7.65 | $7.65 |
| June 2020 | $7.03 | $7.03 |
| May 2020 | $7.10 | $7.10 |
| April 2020 | $6.02 | $6.02 |
| March 2020 | $7.94 | $7.94 |
| February 2020 | $6.06 | $6.06 |
| January 2020 | $4.47 | $4.47 |
| December 2019 | $4.22 | $4.22 |
| November 2019 | $4.34 | $4.34 |
| October 2019 | $4.71 | $4.71 |
| September 2019 | $4.15 | $4.15 |
| August 2019 | $3.85 | $3.85 |
| July 2019 | $3.71 | $3.71 |
| June 2019 | $3.56 | $3.56 |
| May 2019 | $3.23 | $3.23 |
| April 2019 | $3.37 | $3.37 |
| March 2019 | $3.66 | $3.66 |
| February 2019 | $3.77 | $3.77 |
| January 2019 | $4 | $4 |
| December 2018 | $3.45 | $3.45 |
| November 2018 | $3.35 | $3.35 |
| October 2018 | $3.59 | $3.59 |
| September 2018 | $3.45 | $3.45 |
| August 2018 | $3.53 | $3.53 |
| July 2018 | $3.52 | $3.52 |
| June 2018 | $3.69 | $3.69 |
| May 2018 | $3.71 | $3.71 |
| April 2018 | $3.98 | $3.98 |
| March 2018 | $4.54 | $4.54 |
| February 2018 | $4.54 | $4.54 |
| January 2018 | $4.45 | $4.45 |
| December 2017 | $4.09 | $4.09 |
| November 2017 | $4.17 | $4.17 |
| October 2017 | $4.14 | $4.14 |
| September 2017 | $4.78 | $4.78 |
| August 2017 | $4.95 | $4.95 |
| July 2017 | $4.69 | $4.69 |
| June 2017 | $4.23 | $4.23 |
| May 2017 | $4.06 | $4.06 |
| April 2017 | $4.30 | $4.30 |
| March 2017 | $4.76 | $4.76 |
| February 2017 | $4.66 | $4.66 |
| January 2017 | $4.60 | $4.60 |
| December 2016 | $3.83 | $3.83 |
| November 2016 | $4.33 | $4.33 |
| October 2016 | $3.71 | $3.71 |
| September 2016 | $4.38 | $4.38 |
| August 2016 | $4.57 | $4.57 |
| July 2016 | $5.20 | $5.20 |
| June 2016 | $4.39 | $4.39 |
| May 2016 | $4.24 | $4.24 |
| April 2016 | $4.54 | $4.54 |
| March 2016 | $5.50 | $5.50 |
| February 2016 | $5.35 | $5.35 |
| January 2016 | $6.10 | $6.10 |
| December 2015 | $8.70 | $8.70 |
| November 2015 | $9.07 | $9.07 |
| October 2015 | $7.57 | $7.57 |
| September 2015 | $8.76 | $8.76 |
| August 2015 | $7.18 | $7.18 |
| July 2015 | $6.41 | $6.41 |
| June 2015 | $6.95 | $6.95 |
| May 2015 | $5.63 | $5.63 |
| April 2015 | $6.29 | $6.29 |
| March 2015 | $6.35 | $6.35 |
| February 2015 | $5.49 | $5.49 |
| January 2015 | $4.46 | $4.46 |
| December 2014 | $4.26 | $4.26 |
| November 2014 | $4.36 | $4.36 |
| October 2014 | $4.45 | $4.45 |
| September 2014 | $4.37 | $4.37 |
| August 2014 | $4.41 | $4.41 |
| July 2014 | $4.61 | $4.61 |
| June 2014 | $4.40 | $4.40 |
| May 2014 | $3.93 | $3.93 |
| April 2014 | $4.11 | $4.11 |
| March 2014 | $4.58 | $4.58 |
| February 2014 | $4.80 | $4.80 |
| January 2014 | $4.61 | $4.61 |
| December 2013 | $4.73 | $4.73 |
| November 2013 | $4.71 | $4.71 |
| October 2013 | $3.82 | $3.82 |
| September 2013 | $3.07 | $3.07 |
| August 2013 | $2.65 | $2.65 |
| July 2013 | $2.57 | $2.57 |
| June 2013 | $2.62 | $2.62 |
| May 2013 | $3.05 | $3.05 |
| April 2013 | $3.08 | $3.08 |
| March 2013 | $2.68 | $2.68 |
| February 2013 | $2.91 | $2.91 |
| January 2013 | $2.65 | $2.65 |
| December 2012 | $2.26 | $2.26 |
| November 2012 | $2.68 | $2.68 |
| October 2012 | $3.21 | $3.21 |
| September 2012 | $2.63 | $2.63 |
| August 2012 | $2.89 | $2.89 |
| July 2012 | $2.91 | $2.91 |
| June 2012 | $3.38 | $3.38 |
| May 2012 | $3.20 | $3.20 |
| April 2012 | $3.85 | $3.85 |
| March 2012 | $3.72 | $3.72 |
| February 2012 | $3.91 | $3.91 |
| January 2012 | $3.76 | $3.76 |
| December 2011 | $4.11 | $4.11 |
| November 2011 | $3.97 | $3.97 |
| October 2011 | $4.39 | $4.39 |
| September 2011 | $4.52 | $4.52 |
| August 2011 | $4.21 | $4.21 |
| July 2011 | $3.97 | $3.97 |
| June 2011 | $4.20 | $4.20 |
| May 2011 | $4.14 | $4.14 |
| April 2011 | $4.65 | $4.65 |
| March 2011 | $4.72 | $4.72 |
| February 2011 | $5.62 | $5.62 |
| January 2011 | $4.06 | $4.06 |
| December 2010 | $4.43 | $4.43 |
| November 2010 | $4.54 | $4.54 |
| October 2010 | $4.45 | $4.45 |
| September 2010 | $5 | $5 |
| August 2010 | $4.54 | $4.54 |
| July 2010 | $4.70 | $4.70 |
| June 2010 | $4.60 | $4.60 |
| May 2010 | $5.60 | $5.60 |
| April 2010 | $6.68 | $6.68 |
| March 2010 | $6.54 | $6.54 |
| February 2010 | $7.10 | $7.10 |
| January 2010 | $7.29 | $7.29 |
| December 2009 | $9.60 | $9.60 |
| November 2009 | $9.03 | $9.03 |
| October 2009 | $8.86 | $8.86 |
| September 2009 | $9.85 | $9.85 |
| August 2009 | $9.25 | $9.25 |
| July 2009 | $9 | $9 |
| June 2009 | $6.36 | $6.36 |
| May 2009 | $5.55 | $5.55 |
| April 2009 | $4.95 | $4.95 |
| March 2009 | $3.25 | $3.25 |
| February 2009 | $2.90 | $2.90 |
| January 2009 | $2 | $2 |
| December 2008 | $1.60 | $1.60 |
| November 2008 | $1.85 | $1.85 |
| October 2008 | $2.10 | $2.10 |
| September 2008 | $2.80 | $2.80 |
| August 2008 | $2.95 | $2.95 |
| July 2008 | $2.53 | $2.53 |
| June 2008 | $2.75 | $2.75 |
| May 2008 | $2.65 | $2.65 |
| April 2008 | $2.50 | $2.50 |
| March 2008 | $2.35 | $2.35 |
| February 2008 | $2.35 | $2.35 |
| January 2008 | $2.45 | $2.45 |
| December 2007 | $2.95 | $2.95 |
| November 2007 | $2.95 | $2.95 |
| October 2007 | $2.75 | $2.75 |
| September 2007 | $2.60 | $2.60 |
| August 2007 | $2.65 | $2.65 |
| July 2007 | $3.35 | $3.35 |
| June 2007 | $2.99 | $2.99 |
| May 2007 | $3.02 | $3.02 |
| April 2007 | $3.20 | $3.20 |
| March 2007 | $3.45 | $3.45 |
| February 2007 | $3.50 | $3.50 |
| January 2007 | $3.11 | $3.11 |
| December 2006 | $2.45 | $2.45 |
| November 2006 | $1.15 | $1.15 |
| October 2006 | $0.80 | $0.80 |
| September 2006 | $0.90 | $0.90 |
| August 2006 | $0.85 | $0.85 |
| July 2006 | $0.91 | $0.91 |
| June 2006 | $0.85 | $0.85 |
| May 2006 | $0.85 | $0.85 |
| April 2006 | $0.95 | $0.95 |
| March 2006 | $0.92 | $0.92 |
| February 2006 | $1 | $1 |
| January 2006 | $0.87 | $0.87 |
| December 2005 | $0.62 | $0.62 |
| November 2005 | $0.75 | $0.75 |
| October 2005 | $0.78 | $0.78 |
| September 2005 | $0.69 | $0.69 |
| August 2005 | $0.65 | $0.65 |
| July 2005 | $0.85 | $0.85 |
| June 2005 | $0.85 | $0.85 |
| May 2005 | $1.04 | $1.04 |
| April 2005 | $0.75 | $0.75 |
| March 2005 | $1.07 | $1.07 |
| February 2005 | $1.10 | $1.10 |
| January 2005 | $0.80 | $0.80 |
| December 2004 | $0.75 | $0.75 |
| November 2004 | $0.85 | $0.85 |
| October 2004 | $1.06 | $1.06 |
| September 2004 | $0.95 | $0.95 |
| August 2004 | $0.68 | $0.68 |
| July 2004 | $0.65 | $0.65 |
| June 2004 | $0.70 | $0.70 |
| May 2004 | $0.80 | $0.80 |
| April 2004 | $0.70 | $0.70 |
| March 2004 | $0.94 | $0.94 |
| February 2004 | $0.80 | $0.80 |
| January 2004 | $0.65 | $0.65 |
| December 2003 | $0.75 | $0.75 |
| November 2003 | $0.60 | $0.60 |
| October 2003 | $1.15 | $1.15 |
| September 2003 | $1.01 | $1.01 |
| August 2003 | $0.85 | $0.85 |
| July 2003 | $0.84 | $0.84 |
| June 2003 | $1.05 | $1.05 |
| May 2003 | $0.80 | $0.80 |
| April 2003 | $1.10 | $1.10 |
| March 2003 | $1.12 | $1.12 |
| February 2003 | $1.25 | $1.25 |
| January 2003 | $1.20 | $1.20 |
| December 2002 | $1.25 | $1.25 |
| November 2002 | $1.40 | $1.40 |
| October 2002 | $1.60 | $1.60 |
| September 2002 | $1.45 | $1.45 |
| August 2002 | $1.65 | $1.65 |
| July 2002 | $1.50 | $1.50 |
| June 2002 | $1.70 | $1.70 |
| May 2002 | $2.35 | $2.35 |
| April 2002 | $1.53 | $1.53 |
| March 2002 | $1.85 | $1.85 |
| February 2002 | $1.52 | $1.52 |
| January 2002 | $1.60 | $1.60 |
| December 2001 | $1.70 | $1.70 |
| November 2001 | $1.71 | $1.71 |
| October 2001 | $1.70 | $1.70 |
| September 2001 | $1.26 | $1.26 |
| August 2001 | $1.50 | $1.50 |
| July 2001 | $0.90 | $0.90 |
| June 2001 | $1.01 | $1.01 |
| May 2001 | $0.60 | $0.60 |
| April 2001 | $0.51 | $0.51 |
| March 2001 | $0.67 | $0.67 |
| February 2001 | $0.75 | $0.75 |
| January 2001 | $0.88 | $0.88 |
| December 2000 | $0.62 | $0.62 |
| November 2000 | $0.75 | $0.75 |
| October 2000 | $1.06 | $1.06 |
| September 2000 | $0.81 | $0.81 |
| August 2000 | $1.03 | $1.03 |
| July 2000 | $0.75 | $0.75 |
| June 2000 | $1 | $1 |
| May 2000 | $0.88 | $0.88 |
| April 2000 | $1.03 | $1.03 |
| March 2000 | $1.94 | $1.94 |
| February 2000 | $2.50 | $2.50 |
| January 2000 | $2.12 | $2.12 |
| December 1999 | $1.38 | $1.38 |
| November 1999 | $1.12 | $1.12 |
| October 1999 | $1.50 | $1.50 |
| September 1999 | $1.25 | $1.25 |
| August 1999 | $1.12 | $1.12 |
| July 1999 | $1.88 | $1.88 |
| June 1999 | $1.75 | $1.75 |
| May 1999 | $1.88 | $1.88 |
| April 1999 | $1.12 | $1.12 |
| March 1999 | $1.40 | $1.40 |
| February 1999 | $1.62 | $1.62 |
| January 1999 | $2.06 | $2.06 |
| December 1998 | $1.75 | $1.75 |
SMED
Price: $8.75
52 week price:
Earnings Per Share: 0.48 USD
P/E Ratio: 14.88
Exchange: NCM
Sector: Industrials
Industry: Waste Management
Volume: 91972
Ebitda: 506000Market Capitalization: 168.3 million