$91.05 -1.24 (%) Sirona Dental Systems Inc - NASDAQ

Jan. 30, 2015 | 12:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIRO historical data

Date Open High Low Close Volume
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
12/30/201488.9689.4888.6288.68178,743
12/29/201488.6689.6088.3689.21163,891
12/26/201489.1089.5688.4188.5492,364
12/24/201488.6289.2888.2388.9597,113
12/23/201489.4490.1687.9488.64243,726
12/22/201489.5890.2088.9389.11268,505
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center