Historical Stock Price
ETFs Holding SMED »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
11/20/2020 $8.41 $8.74 $8.35 $8.44 110.80K
11/23/2020 $8.59 $8.72 $8.15 $8.20 196.90K
11/24/2020 $8.28 $8.49 $8.10 $8.20 113.40K
11/25/2020 $8.20 $8.34 $8.10 $8.12 64.10K
11/27/2020 $8.11 $8.24 $7.95 $8.20 83.80K
Sharps Compliance is a healthcare waste management provider focusing on regulated waste streams including medical, pharmaceutical and hazardous. Co.'s primary 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 Medication Recovery System™, which facilitates the disposal of unused medications (including controlled substances) from users; and Universal Waste Shipback Systems, which is a jointly-promoted program for the collection, transportation and recycling of light bulbs, batteries and other mercury-containing devices.
SMED historical stock prices picture
Sharps Compliance (SMED) has the following price history information. Looking back at SMED historical stock prices for the last five trading days, on November 20, 2020, SMED opened at $8.41, traded as high as $8.74 and as low as $8.35, and closed at $8.44. Trading volume was a total of 110.80K shares. On November 23, 2020, SMED opened at $8.59, traded as high as $8.72 and as low as $8.15, and closed at $8.20. Trading volume was a total of 196.90K shares. On November 24, 2020, SMED opened at $8.28, traded as high as $8.49 and as low as $8.10, and closed at $8.20. Trading volume was a total of 113.40K shares. On November 25, 2020, SMED opened at $8.20, traded as high as $8.34 and as low as $8.10, and closed at $8.12. Trading volume was a total of 64.10K shares. On November 27, 2020, SMED opened at $8.11, traded as high as $8.24 and as low as $7.95, and closed at $8.20. Trading volume was a total of 83.80K shares.

SMED Historical Stock Prices By Date:

SMED historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Sharps Compliance 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: 11/29/2010
End date: 11/27/2020
Start price/share: $4.65
End price/share: $8.20
Dividends collected/share: $0.00
Total return: 76.34%
Average Annual Total Return: 5.84%
Starting investment: $10,000.00
Ending investment: $17,642.73
Years: 10.00
Date Close
11/20/2020$8.44
11/23/2020$8.20
11/24/2020$8.20
11/25/2020$8.12
11/27/2020$8.20
SMED is categorized under the Industrials sector; below are some other companies in the same sector:

SMHI Historical Stock Prices
SMT Historical Stock Prices
SMTX Historical Stock Prices
SMX Historical Stock Prices
SNA Historical Stock Prices
SNDR Historical Stock Prices
SNHY Historical Stock Prices
SNMX Historical Stock Prices
SOI Historical Stock Prices
SPA Historical Stock Prices

Also explore: SMED shares outstanding history

SMED Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, 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.