$89.85 +1.32 (%) Sirona Dental Systems Inc - NASDAQ

Dec. 19, 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
12/19/201488.5089.9887.2589.851,003,028
12/18/201487.4888.7386.1988.53357,379
12/17/201486.5187.5884.3086.60429,386
12/16/201485.3887.3784.9586.04445,388
12/15/201486.7086.8585.4585.75331,791
12/12/201486.3987.4286.2686.33320,045
12/11/201487.0587.7186.4287.12328,319
12/10/201488.0388.1886.3486.54357,511
12/9/201486.6888.0486.1288.00255,445
12/8/201487.7688.4787.2087.53347,801
12/5/201487.9988.1887.5487.88260,878
12/4/201487.6288.0787.2087.78333,471
12/3/201487.7088.2987.3687.86261,075
12/2/201486.7489.3586.7487.78642,150
12/1/201485.9888.2385.4786.98437,155
11/28/201486.5987.6385.9086.39162,261
11/26/201486.0086.9285.1386.27424,969
11/25/201485.2786.2584.4886.00427,652
11/24/201484.7589.0884.4285.57666,626
11/21/201483.6787.1682.5484.241,062,579
11/20/201482.3484.0082.2083.911,050,359
11/19/201482.5783.0082.2382.76460,624
11/18/201482.6183.3182.2582.69348,020
11/17/201482.3683.1982.1182.45516,484
11/14/201482.3283.1282.0882.28320,055
11/13/201482.3582.6482.0082.56319,816
11/12/201480.6082.3079.8682.261,010,222
11/11/201479.5581.3678.9681.02357,595
11/10/201479.7880.1478.9779.61357,205
11/7/201481.7382.3079.5279.89257,202
11/6/201480.1281.9780.0081.69571,064
11/5/201479.2680.4178.9379.98386,025
11/4/201477.8079.0577.4678.91358,247
11/3/201478.6979.1477.7777.84679,218
10/31/201479.6379.7478.3078.55538,832
10/30/201478.2378.8977.8978.55407,012
10/29/201479.0079.5577.9678.62861,352
10/28/201478.8979.0077.9378.84564,533
10/27/201478.0978.9977.8778.65381,587
10/24/201478.4578.9478.2878.54262,709
10/23/201478.4179.0077.8078.16383,494
10/22/201478.4679.3277.7377.89222,582
10/21/201477.2678.5176.1578.38213,853
10/20/201476.1777.2375.7176.91303,998
10/17/201475.1876.9274.8376.58634,034
10/16/201475.7475.9174.3874.87644,622
10/15/201476.0877.2874.5076.83679,296
10/14/201476.6977.8876.4477.11343,942
10/13/201476.7677.1976.1576.52354,684
10/10/201477.5278.2576.5076.59340,534
10/9/201478.2979.0077.6977.71477,697
10/8/201477.7578.9677.4178.71325,207
10/7/201477.7878.4977.4577.65327,062
10/6/201478.9879.3978.2278.25266,031
10/3/201477.6478.6777.3078.51820,250
10/2/201477.5177.9276.9777.32419,278
10/1/201476.7978.0176.4177.66691,977
9/30/201476.7177.4676.1476.68386,174
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center