Symmetry Medical Inc $9.19

down -0.06


22/8/2014 04:06 PM  |  NYSE : SMA  
Industries : Health Services / Medical Appliances & Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMA historical data

Date Open High Low Close Volume
8/22/20149.229.279.159.19176,003
8/22/20142.242.282.152.2812,578
8/21/20149.189.309.069.25189,176
8/21/20142.052.202.052.2038,928
8/20/20149.299.299.079.19202,493
8/20/20141.902.011.902.0167,758
8/19/20149.309.359.229.32130,590
8/19/20141.971.981.861.8625,673
8/18/20149.319.379.279.30270,330
8/18/20141.781.901.781.9016,850
8/15/20149.509.509.159.21222,116
8/15/20141.711.781.711.767,700
8/14/20149.429.439.349.4078,293
8/14/20141.851.861.711.7534,946
8/13/20149.329.459.329.44156,382
8/13/20141.921.921.851.8566,021
8/12/20149.349.439.229.29158,189
8/12/20141.961.971.931.9315,403
8/11/20149.409.499.279.41278,883
8/11/20141.951.971.891.9269,022
8/8/20149.469.509.379.38245,392
8/8/20142.092.151.822.00110,306
8/7/20149.599.659.359.45206,505
8/7/20142.512.512.412.4310,200
8/6/20149.579.779.469.52378,531
8/6/20142.472.502.432.4314,040
8/5/20149.559.909.499.61616,907
8/5/20142.602.612.502.5121,872
8/4/20149.6610.009.419.611,642,222
8/1/20148.828.918.738.81142,848
8/1/20142.682.692.652.6511,490
7/31/20148.768.918.678.81117,086
7/31/20142.682.682.652.664,211
7/30/20148.948.988.798.8736,466
7/30/20142.702.702.602.674,945
7/29/20148.848.928.728.8862,604
7/29/20142.592.672.592.6747,150
7/28/20148.848.928.638.81162,653
7/28/20142.842.842.602.626,194
7/25/20148.818.938.778.82177,997
7/25/20142.672.682.652.654,975
7/24/20148.959.068.858.93136,416
7/24/20142.682.712.652.684,145
7/23/20148.878.978.788.9159,520
7/23/20142.612.682.612.668,486
7/22/20148.748.928.748.8882,162
7/22/20142.632.632.602.622,400
7/21/20148.818.858.638.7275,753
7/21/20142.602.612.582.612,172
7/18/20148.708.958.688.8798,263
7/18/20142.592.592.502.5914,644
7/17/20148.898.908.688.7496,541
7/17/20142.692.692.572.5911,000
7/16/20149.139.138.838.96130,030
7/16/20142.582.602.502.5726,367
7/15/20149.359.359.039.0795,611
7/15/20142.602.622.562.5615,643
7/14/20148.979.368.839.34129,235
7/14/20142.782.782.592.6318,035
7/11/20148.868.928.778.8856,745
7/11/20142.672.712.672.6912,454
7/10/20148.928.998.778.9085,522
7/10/20142.682.712.662.679,157
7/9/20149.339.449.079.10128,661
7/9/20142.702.722.592.6916,269
7/8/20149.509.549.279.32173,177
7/8/20142.802.802.672.7027,250
7/7/20149.559.559.399.49256,331
7/7/20142.852.852.802.829,726
7/4/20142.852.852.852.850
7/3/20149.399.579.349.5558,631
7/3/20142.973.012.822.8547,947
7/2/20149.259.449.209.3397,047
7/2/20143.023.052.983.004,899
7/1/20148.909.328.869.28206,639
6/30/20148.838.898.698.8699,438
6/30/20143.013.062.903.069,631
6/27/20148.638.878.528.87215,465
6/27/20143.103.103.093.09756
6/26/20148.788.788.638.6995,770
6/26/20143.303.303.063.1015,907
6/25/20148.848.898.708.75197,205
6/25/20143.053.233.053.2264,933
6/24/20149.019.108.858.89144,216
6/24/20143.203.292.973.0456,046
6/23/20148.969.068.849.05159,055
6/23/20142.852.882.822.888,032
6/20/20148.968.968.898.93238,414
6/20/20142.832.882.822.8533,100
6/19/20148.898.958.828.9272,703
6/19/20142.902.902.842.868,910
6/18/20148.868.908.748.8578,509
6/18/20142.782.882.782.8812,450
6/17/20148.738.868.698.84124,543
6/17/20142.802.802.752.7811,765
6/16/20148.668.818.568.7175,189
6/16/20142.752.752.742.7522,031
6/13/20148.768.768.568.6371,039
6/13/20142.882.882.702.7618,165
6/12/20148.738.798.658.7164,539
Trading Center