Symmetry Medical Inc $8.96

up +0.11


17/4/2014 06:40 PM  |  NYSE : SMA  
Industries : Health Services / Medical Appliances & Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMA historical data

Date Open High Low Close Volume
4/17/20148.859.008.808.9670,974
4/16/20148.888.938.678.8571,447
4/15/20148.979.028.588.79151,712
4/14/20149.129.148.818.91172,069
4/11/20149.029.178.919.01140,243
4/10/20149.539.539.069.13114,648
4/9/20149.429.549.309.53100,128
4/8/20149.379.499.139.39159,337
4/7/20149.419.569.269.34146,010
4/4/20149.839.929.449.45128,068
4/3/20149.769.879.609.76153,915
4/2/201410.1510.229.799.83181,873
4/1/201410.0910.189.9810.12151,775
3/31/20149.7310.079.6510.06194,014
3/28/20149.559.759.559.63103,607
3/27/20149.459.539.319.52288,108
3/26/20149.559.599.399.42186,076
3/25/20149.659.749.359.52166,684
3/24/20149.819.849.429.61190,167
3/21/201410.1810.199.719.75279,652
3/20/201410.1210.2410.0510.1269,041
3/19/201410.2410.2610.0910.1574,697
3/18/20149.8710.239.8710.23124,972
3/17/20149.959.999.879.89171,816
3/14/20149.9710.119.849.86141,367
3/13/201410.3310.339.949.98160,576
3/12/201410.3210.3610.1810.26170,909
3/11/201410.5310.5910.3110.36107,977
3/10/201410.5310.7310.4010.55150,908
3/7/201410.6510.7510.5110.55155,639
3/6/201410.6911.1110.5410.55232,126
3/5/201410.7210.7510.6510.72230,410
3/4/201410.6810.9010.6110.71276,366
3/3/201410.5510.6810.4510.51177,960
2/28/201410.7510.7910.5410.58181,867
2/27/201410.3910.7510.3810.71216,715
2/26/201410.4510.4810.3010.39169,833
2/25/201410.3910.5010.2310.40181,595
2/24/201410.0010.4910.0010.44180,178
2/21/201410.0710.139.9410.00532,680
2/20/201410.1310.269.9710.00328,113
2/19/201410.3210.4510.0510.06117,890
2/18/201410.1210.4010.1010.3062,875
2/14/201410.0910.2110.0210.0885,663
2/13/201410.0210.329.9810.08223,374
2/12/20149.9010.099.7410.08148,603
2/11/20149.8910.009.729.9382,040
2/10/20149.799.929.729.92115,045
2/7/20149.799.909.739.7686,000
2/6/20149.849.899.719.76120,869
2/5/20149.759.929.599.80160,412
2/4/20149.509.799.349.75503,594
2/3/20149.709.829.089.47205,270
1/31/20149.499.759.389.72176,361
1/30/20149.409.709.299.61159,992
1/29/20149.529.609.259.36145,045
1/28/20149.649.849.249.56178,618
1/27/20149.679.769.409.60131,208
1/24/20149.639.759.519.67132,941
1/23/20149.749.769.309.73162,170
1/22/20149.659.859.579.7583,201
1/21/20149.719.799.549.6083,674
1/17/20149.789.789.639.68100,167
1/16/20149.869.909.819.8245,246
1/15/20149.779.919.779.8739,943
1/14/20149.849.869.719.7883,275
1/13/20149.9610.149.719.77106,681
1/10/20149.949.999.759.96104,970
1/9/20149.699.979.679.89155,114
1/8/20149.689.779.449.63527,243
1/7/20149.849.949.649.7093,275
1/6/20149.919.949.679.84145,004
1/3/20149.889.939.809.9059,730
1/2/201410.0810.089.789.8866,608
12/31/201310.3110.3310.0810.08131,821
12/30/201310.0510.4010.0510.32150,127
12/27/201310.0510.129.7210.09215,479
12/26/20139.879.929.589.61141,326
12/24/20139.619.949.489.8687,537
12/23/20139.389.589.189.58195,238
12/20/20139.149.369.049.27412,841
12/19/20138.989.268.839.14108,209
12/18/20139.079.098.789.00158,805
12/17/20139.309.318.999.04106,856
12/16/20139.559.659.249.33115,480
12/13/20139.379.729.239.55125,184
12/12/20139.439.479.159.37151,419
12/11/20139.559.579.209.44260,291
12/10/20139.509.579.449.56121,338
12/9/20139.439.559.369.5480,847
12/6/20139.529.659.399.4383,093
12/5/20139.339.479.339.46116,390
12/4/20139.469.599.299.34182,331
12/3/20139.599.789.419.46340,120
12/2/20139.769.769.569.63195,149
11/29/20139.879.889.759.8160,151
11/27/20139.389.819.329.80304,229
11/26/20139.189.389.089.38200,419
11/25/20138.939.178.939.16217,052
11/22/20138.719.048.598.94207,451
Trading Center