$9.64 0.00 (%) Symmetry Medical Inc - NYSE

Oct. 20, 2014 | 09:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMA historical data

Date Open High Low Close Volume
10/17/20149.859.859.609.64447,637
10/17/20141.761.791.761.7919,159
10/16/20149.819.969.729.79239,925
10/16/20141.671.671.671.67100
10/15/20149.7710.059.709.93414,226
10/15/20141.761.761.601.644,300
10/14/20149.949.999.829.89430,157
10/14/20141.711.731.701.716,350
10/13/20149.769.999.719.85320,158
10/10/20149.649.869.629.74421,985
10/10/20141.661.661.641.646,200
10/9/20149.869.869.539.67277,946
10/9/20141.701.701.641.641,600
10/8/20149.659.929.609.86307,008
10/8/20141.641.701.641.673,400
10/7/20149.939.939.629.66558,169
10/7/20141.641.651.611.6320,200
10/6/201410.1510.179.959.99433,430
10/6/20141.731.731.731.73260
10/3/201410.2410.2410.0410.09295,266
10/3/20141.761.761.701.7324,800
10/2/201410.0210.189.9710.13370,273
10/2/20141.741.761.701.7123,862
10/1/201410.0610.149.9010.00628,917
10/1/20141.831.831.701.7838,580
9/30/201410.1610.1810.0610.09356,426
9/30/20141.771.831.761.8017,300
9/29/201410.0510.1710.0510.15731,929
9/29/20142.002.001.831.876,370
9/26/20149.9310.239.9310.13631,514
9/26/20141.761.901.761.9026,677
9/25/20149.839.929.779.90683,455
9/25/20141.901.901.801.8041,360
9/24/20149.839.879.809.85308,234
9/24/20141.901.931.901.904,770
9/23/20149.789.859.729.82659,435
9/23/20141.812.091.811.974,468
9/22/20149.689.819.529.78606,306
9/22/20141.841.841.841.840
9/19/20149.739.779.639.691,133,545
9/19/20141.911.911.841.8527,583
9/18/20149.449.709.429.69721,870
9/18/20141.841.891.841.8617,100
9/17/20149.269.419.249.411,010,990
9/17/20141.841.861.811.8490,574
9/16/20149.129.239.119.191,042,653
9/16/20141.931.931.831.8328,210
9/15/20149.169.179.089.123,408,777
9/15/20141.911.961.911.935,675
9/12/20149.149.169.129.141,164,193
9/12/20141.962.061.951.9611,970
9/11/20149.119.199.119.142,212,119
9/11/20141.991.991.951.957,353
9/10/20149.129.229.099.131,090,014
9/10/20142.092.101.961.964,600
9/9/20149.019.169.009.091,776,678
9/9/20142.052.072.042.064,050
9/8/20149.029.078.909.00369,710
9/8/20142.132.132.072.081,600
9/5/20148.999.088.939.07411,957
9/5/20142.092.092.072.082,482
9/4/20149.129.138.939.031,067,941
9/4/20142.112.122.092.0911,100
9/3/20149.189.209.079.12840,303
9/3/20142.112.142.112.125,967
9/2/20149.259.259.119.15547,120
9/2/20142.162.182.122.1524,965
8/29/20149.219.299.179.22358,596
8/29/20142.252.252.182.185,094
8/28/20149.289.289.159.22520,889
8/28/20142.392.392.242.2512,616
8/27/20149.229.309.189.29566,892
8/27/20142.502.502.232.2615,605
8/26/20149.229.279.179.20432,547
8/26/20142.452.552.432.4630,509
8/25/20149.269.279.179.20128,041
8/25/20142.422.502.332.4216,370
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
  • Showing 1-100 of 2,327 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center