$99.26 +1.60 (%) Sirona Dental Systems Inc - NASDAQ

May. 27, 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
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
4/15/201592.2292.2691.6791.91388,140
4/14/201592.1692.1691.5691.87286,440
4/13/201592.2292.5091.8592.07325,046
4/10/201591.1592.0890.6692.05343,155
4/9/201589.4690.9289.4690.87272,737
4/8/201588.9789.9088.8389.41194,195
4/7/201589.1489.7288.6589.02254,976
4/6/201588.6989.4888.4489.03439,946
4/2/201588.2789.7787.9589.03329,993
4/1/201589.6890.5687.9088.66389,277
3/31/201589.8390.8489.2289.99354,076
3/30/201589.3790.6688.4790.21252,452
3/27/201588.3688.8987.8188.76199,815
3/26/201588.2288.7387.4288.08230,412
3/25/201589.4089.7288.3588.60323,694
3/24/201589.5590.1689.0389.40349,619
3/23/201588.8589.7288.5389.27251,531
3/20/201589.5990.9988.4788.85908,953
3/19/201588.3489.4688.2489.11332,029
3/18/201587.3189.0487.0988.65367,552
3/17/201587.0787.9886.2987.57675,566
3/16/201588.3390.2188.0189.22302,974
3/13/201589.5389.8087.8888.10300,749
3/12/201589.3390.2189.0189.65221,827
3/11/201589.2389.9287.8388.83401,384
3/10/201589.2589.5588.7688.97207,374
3/9/201589.6390.2688.8989.64286,484
3/6/201591.6791.6789.0389.56232,876
3/5/201591.6392.3691.1291.56151,693
3/4/201590.8892.1590.5491.56305,482
3/3/201591.7592.0091.0091.22123,630
3/2/201590.7192.1290.4992.10240,082
2/27/201590.6591.6990.3690.82185,281
2/26/201591.5491.7190.7591.02111,532
2/25/201591.2091.6090.9091.40142,802
2/24/201591.4191.6290.5491.40164,642
2/23/201591.2091.6390.8891.61186,829
2/20/201590.7591.5089.8691.49174,309
2/19/201591.3591.4290.6290.80154,980
2/18/201590.6091.7590.4991.75207,550
2/17/201591.0791.4290.5190.85225,611
2/13/201590.9391.9390.5391.06250,416
2/12/201589.9390.9889.4490.88160,382
2/11/201589.4289.9189.1089.88326,645
2/10/201589.4589.9788.6189.32516,620
2/9/201590.3690.3688.7689.18269,333
2/6/201592.0192.5889.3390.25932,566
2/5/201592.5193.5192.1793.47337,532
2/4/201591.9093.0891.0591.90347,174
2/3/201591.1292.1090.2892.07359,140
2/2/201590.6191.2389.0390.79303,748
1/30/201591.8592.2790.0290.22332,673
1/29/201592.3792.4991.0692.29261,455
1/28/201593.0693.2391.5892.25294,026
1/27/201591.3192.5591.0092.31264,027
1/26/201591.7792.3491.1092.22376,186
1/23/201591.7392.7791.4192.07222,539
1/22/201590.7291.9389.5791.90222,355
1/21/201589.9890.7689.2590.33189,244
1/20/201591.1591.6689.3190.16261,309
1/16/201590.5191.4489.9090.77265,874
1/15/201590.6691.1390.0190.42255,072
1/14/201590.4691.1089.8490.56208,774
1/13/201591.0092.2490.1990.96281,593
1/12/201591.3391.3390.2790.55274,101
1/9/201591.4891.8990.7591.01555,224
1/8/201590.8591.9890.6191.05305,161
1/7/201589.3490.2088.6990.14335,413
1/6/201587.8888.9287.1988.61636,369
1/5/201586.7487.7586.3687.05296,294
1/2/201588.0688.9986.5086.86290,937
12/31/201489.1089.9587.3087.37248,334
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center