Sirona Dental Systems Inc $81.43

down -0.50


29/7/2014 03:57 PM  |  NASDAQ : SIRO  
Industries : Health Services / Medical Appliances & Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIRO historical data

Date Open High Low Close Volume
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
5/9/201473.8576.8673.2574.701,121,902
5/8/201475.2475.9374.5174.63848,766
5/7/201474.1775.1273.5575.10497,799
5/6/201474.1474.3873.6573.97834,890
5/5/201473.4874.6873.0574.06671,310
5/2/201475.1675.3473.8873.93537,924
5/1/201475.6675.7874.6675.34405,069
4/30/201474.7475.4574.1475.22272,099
4/29/201475.4176.0074.7274.81220,587
4/28/201475.0075.8574.3275.30348,293
4/25/201473.7774.8373.1774.77282,336
4/24/201474.4774.4773.4973.97395,446
4/23/201475.0375.4273.9974.24425,388
4/22/201475.5876.2575.1675.17414,698
4/21/201474.2975.7173.6875.62233,929
4/17/201474.5275.3074.1174.29359,806
4/16/201474.9875.4374.1674.40226,392
4/15/201474.1274.8573.2074.46534,961
4/14/201474.1274.8473.3974.01285,964
4/11/201472.9673.9272.1173.45485,190
4/10/201474.9075.0173.1973.46295,353
4/9/201474.4775.4874.3174.89401,767
4/8/201473.9974.6173.4674.36276,238
4/7/201474.4074.7073.3073.92318,025
4/4/201476.4276.8974.4874.50307,489
4/3/201476.7176.9975.5575.98607,337
4/2/201476.3877.0876.0576.54284,074
4/1/201475.0476.6075.0176.55466,963
3/31/201474.0375.2773.8174.67451,935
3/28/201473.7874.9973.2673.86288,670
3/27/201473.6574.2573.1873.46307,431
3/26/201474.4074.7873.6773.94374,187
3/25/201474.0274.7973.7674.00383,833
3/24/201474.7974.7973.1073.58558,637
3/21/201475.9975.9973.9374.73820,796
3/20/201474.0174.2673.3674.06284,027
3/19/201473.9574.6973.4674.17237,718
3/18/201473.8074.4373.4874.02558,155
3/17/201473.1074.4072.8873.78338,499
3/14/201473.1173.3772.6573.10456,598
3/13/201473.4274.0072.9273.17759,868
3/12/201473.4573.6572.7373.23753,649
3/11/201474.0074.2273.4673.75565,844
3/10/201473.2974.1373.1173.98736,136
3/7/201473.0173.7272.2773.41529,009
3/6/201471.9473.1571.8072.85639,953
Trading Center