Symmetry Medical Inc $8.82

down -0.11


25/7/2014 04:03 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
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
6/12/20142.822.902.782.9017,575
6/11/20148.898.938.728.8499,685
6/11/20142.702.852.702.851,642
6/10/20149.149.178.908.9665,134
6/10/20142.702.792.702.773,630
6/9/20148.939.158.939.1494,434
6/9/20142.762.802.692.737,970
6/6/20149.009.068.898.97103,510
6/6/20142.752.852.752.78120,170
6/5/20148.718.958.668.9295,155
6/5/20142.732.812.702.8123,179
6/4/20148.688.768.628.7164,090
6/4/20142.772.792.642.6923,885
6/3/20148.658.788.568.73111,340
6/3/20142.862.862.752.763,184
6/2/20148.838.838.578.65129,424
6/2/20142.802.832.752.8367,007
5/30/20148.878.978.758.82134,662
5/30/20142.872.882.782.8728,701
5/29/20148.889.018.838.84134,232
5/29/20143.023.052.862.87171,267
5/28/20148.538.878.538.82303,895
5/28/20143.153.153.033.0325,700
5/27/20148.368.478.238.47149,105
5/27/20143.053.052.923.0339,850
5/26/20142.802.932.802.9219,842
5/23/20148.348.348.228.30114,696
5/23/20142.953.002.902.9934,015
5/22/20148.058.457.948.31290,099
5/22/20143.013.012.942.982,831
5/21/20148.098.137.928.02120,630
5/21/20143.183.182.983.0457,643
5/20/20148.078.117.948.08253,076
5/20/20142.703.052.683.00110,516
5/19/20148.048.187.988.05103,458
5/16/20147.978.057.848.04132,750
5/16/20144.554.552.882.90144,381
5/15/20148.078.137.957.99167,580
5/15/20144.704.704.324.5110,238
Trading Center