$77.66 +0.98 (%) Sirona Dental Systems Inc - NASDAQ

Oct. 1, 2014 | 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
10/1/201476.7978.0176.4177.66691,977
9/30/201476.7177.4676.1476.68384,482
9/29/201475.8476.9275.1676.83208,613
9/26/201476.9477.2176.2376.60174,491
9/25/201477.3677.6876.6176.64441,477
9/24/201476.8877.8276.7677.72409,413
9/23/201477.1277.6976.6677.09467,400
9/22/201478.4978.9076.8877.28501,227
9/19/201477.2677.8776.9377.02784,775
9/18/201477.7077.9977.0277.22285,007
9/17/201478.1178.5677.5477.63225,870
9/16/201477.5978.6377.0077.99828,337
9/15/201479.4879.9577.3177.77674,386
9/12/201480.2980.4079.5079.59338,732
9/11/201479.4880.7278.9180.41194,628
9/10/201480.5380.8079.4380.00266,185
9/9/201480.7681.0680.2280.30277,367
9/8/201480.3080.7880.0180.77303,855
9/5/201480.6081.0880.1780.69247,010
9/4/201480.8881.2480.3580.75263,220
9/3/201481.4981.8280.8580.90252,880
9/2/201481.3782.2280.9281.31331,186
8/29/201480.9781.7680.3381.51164,646
8/28/201481.7581.7580.4180.67256,092
8/27/201481.3482.0180.8381.84252,781
8/26/201480.7981.9080.3381.50218,018
8/25/201480.9081.1179.8380.71206,394
8/22/201479.9880.8479.7780.43348,043
8/21/201480.5280.8880.0880.14264,427
8/20/201480.0480.9579.6380.44249,916
8/19/201479.9980.6779.3180.56254,468
8/18/201479.9880.6479.5480.02263,431
8/15/201480.9080.9079.2079.65411,489
8/14/201479.6680.6479.6680.44209,714
8/13/201479.3279.7579.0479.57210,974
8/12/201478.6579.5178.6578.98287,915
8/11/201480.4980.7278.9778.99376,783
8/8/201481.0082.8379.1880.19639,715
8/7/201479.3879.8778.4979.13535,929
8/6/201478.3979.6078.3979.02615,518
8/5/201480.3580.6078.8278.94516,545
8/4/201479.9380.6279.1280.46191,760
8/1/201479.8880.5079.2279.76435,726
7/31/201481.1981.7779.8280.20352,168
7/30/201481.8282.2781.1081.94353,503
7/29/201481.9782.4381.3481.40192,213
7/28/201482.0082.2481.2481.93174,238
7/25/201481.6882.1881.3782.11211,672
7/24/201482.0382.3381.4381.81219,123
7/23/201481.7482.3581.2281.91262,661
7/22/201481.4382.2381.2581.52325,542
7/21/201481.3281.3280.6081.18247,729
7/18/201480.4581.8280.2181.71311,938
7/17/201481.4582.0080.3580.38393,874
7/16/201482.4682.6681.2781.80296,441
7/15/201481.7982.3881.5981.95328,995
7/14/201482.9083.2682.0082.29269,349
7/11/201481.9982.3881.5282.35199,264
7/10/201482.1482.4081.5281.99367,258
7/9/201483.8883.9482.4482.50379,592
7/8/201483.6783.8182.7683.45568,278
7/7/201484.9184.9583.2283.56394,384
7/3/201483.6084.8683.4184.80369,553
7/2/201483.4283.9582.9483.45197,701
7/1/201482.5883.8682.3683.19567,494
6/30/201482.6582.6581.8482.46316,085
6/27/201481.9682.8481.6782.531,150,521
6/26/201481.4482.1581.0382.08316,489
6/25/201481.2081.6580.7381.36359,016
6/24/201480.8881.1580.4381.13428,010
6/23/201481.7081.7080.4380.97579,350
6/20/201479.4781.2379.0881.171,476,105
6/19/201478.7479.1278.6179.11244,730
6/18/201477.8778.6477.7178.59287,287
6/17/201477.9578.8377.8278.06461,114
6/16/201477.2678.1977.2677.85683,658
6/13/201477.1677.7076.7677.41236,133
6/12/201477.1977.5476.6277.20407,255
6/11/201477.1277.5176.8877.24188,075
6/10/201477.4077.4576.8277.23192,190
6/9/201477.1177.8277.1177.55316,942
6/6/201476.7777.1576.7377.02210,322
6/5/201477.3877.5576.6776.75407,822
6/4/201475.9577.4275.8777.28453,681
6/3/201475.2976.5775.2976.10284,565
6/2/201475.0876.2074.9075.67254,243
5/30/201475.8576.4575.0575.22331,067
5/29/201476.2676.6675.6575.91319,706
5/28/201475.3576.1975.3075.85346,110
5/27/201474.7175.6574.2075.44390,114
5/23/201474.1274.6673.8174.47148,235
5/22/201475.3875.8474.1274.14370,092
5/21/201474.8375.6774.4075.31447,091
5/20/201474.6375.1373.6874.82506,588
5/19/201474.0674.7873.7474.56435,270
5/16/201473.6474.0673.1974.00404,013
5/15/201473.9374.2173.1573.33636,487
5/14/201474.8174.9473.8674.17520,718
5/13/201476.0876.4174.8574.95691,333
5/12/201475.3076.9575.3076.40671,533
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center