$99.00 -3.31 (%) Sirona Dental Systems Inc - NASDAQ

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIRO historical data

Date Open High Low Close Volume
2/12/2016103.35104.9397.0299.00442,906
2/11/2016102.80103.27101.30102.31269,473
2/10/2016103.47105.24103.47104.22568,965
2/9/2016102.85104.05102.10103.01497,577
2/8/2016106.00107.53102.38103.46741,657
2/5/2016106.00107.56104.48106.57310,609
2/4/2016106.24107.31105.83107.23616,836
2/3/2016108.11108.11104.88106.40544,953
2/2/2016107.75107.88106.70107.11601,579
2/1/2016105.66109.01105.66108.59448,177
1/29/2016105.17107.22104.79106.291,001,909
1/28/2016107.32107.39104.51105.11337,386
1/27/2016106.49108.30105.66106.44390,761
1/26/2016104.08107.14103.71106.98451,467
1/25/2016103.95104.46103.58103.81208,615
1/22/2016102.90104.41101.84104.32385,248
1/21/2016102.30102.68101.01101.80516,747
1/20/2016100.59103.0799.76102.23410,247
1/19/2016102.68102.68101.46101.80642,321
1/15/201699.92102.5999.82101.98385,148
1/14/2016100.53102.41100.30101.94437,423
1/13/2016102.18103.57100.22100.31230,941
1/12/2016101.49102.51101.09101.95299,325
1/11/2016102.75103.48100.27100.88374,105
1/8/2016106.32106.42102.35102.44363,206
1/7/2016104.92106.12104.41105.41293,386
1/6/2016106.21107.89105.91106.57483,836
1/5/2016105.85108.25105.85107.77558,480
1/4/2016108.53108.53104.84105.85470,053
12/31/2015110.35111.00109.48109.57188,505
12/30/2015111.12111.42110.38110.42209,004
12/29/2015111.00112.28111.00111.48239,711
12/28/2015109.39110.35109.03110.19140,980
12/24/2015109.50110.24109.02109.8555,862
12/23/2015109.72110.07108.94109.60127,139
12/22/2015108.04109.17107.32109.02128,103
12/21/2015106.86107.91106.59107.56204,488
12/18/2015107.55107.96106.28106.35396,567
12/17/2015107.74108.31106.87107.56234,119
12/16/2015108.03109.03106.85107.72604,090
12/15/2015107.64107.95106.31107.59376,654
12/14/2015107.93108.57106.30106.99306,236
12/11/2015108.31108.85107.19107.76302,304
12/10/2015109.13109.85107.83109.68430,306
12/9/2015110.72111.51108.63109.03291,492
12/8/2015112.11112.42111.02111.33185,982
12/7/2015112.34113.58112.16112.49198,640
12/4/2015112.21113.49111.47112.60442,470
12/3/2015111.55112.25111.01111.92329,206
12/2/2015110.11111.82109.50111.55171,450
12/1/2015108.56110.75108.15110.28503,864
11/30/2015109.04109.39108.30108.48214,634
11/27/2015108.84109.71108.43109.1292,248
11/25/2015109.33109.73108.57109.03142,847
11/24/2015109.87109.87108.80109.06500,310
11/23/2015109.58111.75108.87110.65553,360
11/20/2015107.39110.48107.39109.22403,607
11/19/2015107.86109.26107.32108.97291,796
11/18/2015107.83108.30107.50108.01419,893
11/17/2015106.74108.16106.40107.71234,546
11/16/2015104.98107.06104.83106.75383,782
11/13/2015105.04105.59104.68104.91289,656
11/12/2015107.06107.12105.35105.47302,069
11/11/2015108.68108.68106.99107.06272,544
11/10/2015107.34108.42107.34108.06486,799
11/9/2015108.65108.65106.57107.29249,053
11/6/2015108.80109.48108.06109.18220,309
11/5/2015109.84110.31108.44108.87288,564
11/4/2015109.51110.29109.18109.82254,831
11/3/2015110.10111.32109.22109.46402,246
11/2/2015109.72110.46109.16109.91361,098
10/30/2015109.97110.55108.88109.13359,090
10/29/2015107.14111.24105.96109.76438,637
10/28/2015109.19109.99107.39107.73482,603
10/27/2015108.83109.12107.37108.77294,215
10/26/2015108.98109.58108.36108.90180,305
10/23/2015107.55109.36107.17109.29428,297
10/22/2015103.42107.24102.53106.81470,139
10/21/2015103.50103.50102.21102.94349,725
10/20/2015102.57103.10102.28102.73299,861
10/19/2015103.29104.79102.91102.99350,731
10/16/2015101.63103.86101.63103.28539,884
10/15/2015102.44103.70101.62101.75596,588
10/14/2015104.25104.59102.46102.61663,849
10/13/2015104.11105.35104.11104.38907,353
10/12/2015104.82105.36104.17105.18574,707
10/9/2015102.43104.60102.13104.47426,061
10/8/201599.19102.2598.85102.12693,881
10/7/201598.1899.7697.5199.70520,626
10/6/201595.3497.7794.4097.56638,977
10/5/201593.7595.2293.2395.191,265,538
10/2/201591.4893.5791.3293.431,330,643
10/1/201593.4993.9192.0092.841,122,808
9/30/201594.0395.2393.1593.341,137,522
9/29/201596.1097.1593.9794.03790,943
9/28/201597.4098.1495.6695.77534,917
9/25/201599.47100.0097.1797.93577,862
9/24/201597.7198.7797.5098.56459,230
9/23/201599.0099.6598.3498.70322,150
9/22/201598.2698.9997.0798.74787,477
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center