$94.07 -0.57 (%) Sirona Dental Systems Inc - NASDAQ

Sep. 4, 2015 | 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
9/4/201594.0594.7193.5694.07193,829
9/3/201594.2994.9493.8594.64180,719
9/2/201594.4294.8493.1594.06262,515
9/1/201593.5893.9392.7993.05478,146
8/31/201595.8497.4495.0195.38363,263
8/28/201595.5596.5295.2296.25252,040
8/27/201595.9796.2394.1895.81388,144
8/26/201595.1695.1793.0094.62420,827
8/25/201595.4396.9192.7592.84549,101
8/24/201592.8593.9090.9292.85575,700
8/21/201599.73101.3498.0198.01387,682
8/20/2015102.13103.32100.23100.26169,174
8/19/2015102.89103.36101.38102.94158,390
8/18/2015102.83103.78102.66103.03203,008
8/17/2015101.25102.98101.05102.89303,078
8/14/2015100.61101.65100.22101.48173,480
8/13/2015101.26101.46100.08100.66164,725
8/12/201599.35101.0798.52100.96340,391
8/11/2015101.36101.78100.06100.35364,915
8/10/2015102.15102.84101.14101.62465,805
8/7/2015101.25104.99100.71101.51859,653
8/6/2015104.35104.70102.00102.11359,053
8/5/2015103.05104.75103.05104.36403,004
8/4/2015104.14104.95102.52103.04289,129
8/3/2015104.14105.23103.46104.30414,449
7/31/2015103.10105.37102.61103.78730,045
7/30/2015102.51103.24101.45102.77298,830
7/29/2015101.66102.79100.92102.50224,973
7/28/2015100.64101.7699.64101.68248,726
7/27/2015100.75101.12100.02100.44219,015
7/24/2015102.04103.13100.51100.96320,342
7/23/2015102.71103.37101.97102.28433,527
7/22/2015100.39102.73100.39102.32490,017
7/21/2015100.22101.3099.93100.20374,926
7/20/2015101.26102.08100.64101.10262,117
7/17/2015100.78101.47100.66100.89267,660
7/16/2015101.23103.00100.49100.85404,217
7/15/2015101.79101.91100.39100.46477,811
7/14/2015102.11102.52101.63101.93171,690
7/13/2015100.96102.19100.15101.87190,630
7/10/2015100.66100.6699.83100.24257,106
7/9/2015101.00101.5699.4899.72194,789
7/8/2015100.16101.7399.73100.25243,877
7/7/2015100.20100.8998.96100.86218,918
7/6/201599.32100.3798.97100.22223,827
7/2/2015100.98100.9899.5299.96200,271
7/1/2015101.07101.52100.19100.72305,898
6/30/2015100.95101.9199.99100.42631,412
6/29/2015101.26101.8699.95100.05310,100
6/26/2015101.38101.85100.78101.64727,308
6/25/2015100.94101.52100.14101.05317,271
6/24/2015101.62102.36100.63100.79176,173
6/23/2015102.44102.89101.59101.74232,169
6/22/2015102.82102.82101.61102.25200,243
6/19/2015102.29102.43101.44102.10389,179
6/18/2015101.15102.58101.11102.01326,531
6/17/2015100.81101.39100.27100.70276,826
6/16/201598.92101.2498.92100.37235,051
6/15/2015100.01101.4198.5999.42341,360
6/12/2015100.50100.82100.00100.41258,159
6/11/201599.77100.8799.37100.79291,131
6/10/201598.6099.9398.1999.58271,132
6/9/201598.6799.0797.9998.31154,042
6/8/201599.0799.9998.4998.59210,002
6/5/201597.4599.3396.7099.26344,157
6/4/201598.4098.5997.3997.62412,345
6/3/201598.7699.0698.1198.66205,011
6/2/201598.2199.1097.9298.58205,778
6/1/201599.1999.9398.1898.49322,251
5/29/201599.2599.7998.1298.72466,994
5/28/201599.4499.9798.9299.62267,569
5/27/201598.0299.3197.2599.26417,235
5/26/201598.8498.8497.5597.66274,318
5/22/201598.1899.2498.0298.49254,181
5/21/201596.9398.4496.7298.29376,923
5/20/201597.0097.3796.6497.10142,633
5/19/201596.8196.9496.3196.83164,841
5/18/201595.1396.8895.1396.69293,769
5/15/201595.8295.8294.7595.26274,307
5/14/201593.6395.4593.1395.33312,968
5/13/201594.4194.4192.8393.05421,366
5/12/201593.6194.1592.8394.02363,893
5/11/201593.1894.4392.4794.28411,617
5/8/201592.0094.9991.0092.861,070,185
5/7/201593.0194.8393.0094.30527,938
5/6/201594.6294.9093.0493.37405,773
5/5/201594.5594.9393.6194.59467,458
5/4/201593.5094.7893.4594.53296,509
5/1/201593.0193.9092.8993.46212,945
4/30/201592.9193.6992.4092.75440,053
4/29/201593.7793.9592.9993.36227,218
4/28/201593.3194.6092.5993.93269,841
4/27/201594.8194.9893.0193.22184,401
4/24/201594.6895.0093.7894.43202,829
4/23/201593.5094.6993.4894.30310,813
4/22/201592.9693.8792.2593.81341,797
4/21/201593.4293.8392.9793.22383,107
4/20/201592.0193.1291.8293.03324,889
4/17/201592.0092.0091.2191.64266,754
4/16/201592.0292.8891.7892.25347,020
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!