Symmetry Medical Inc $9.22

down 0.00


29/8/2014 04:02 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
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
5/14/20148.438.438.088.11143,094
5/14/20144.594.704.554.6721,668
5/13/20148.688.708.398.40198,644
5/13/20144.484.604.434.6025,400
5/12/20148.158.768.158.66212,690
5/12/20144.244.494.144.4017,059
5/9/20147.858.167.858.13130,087
5/9/20144.264.304.104.308,160
5/8/20148.038.197.867.87139,435
5/8/20144.224.444.224.327,090
5/7/20148.008.037.788.01141,469
5/7/20144.424.524.104.1913,403
5/6/20148.028.167.937.96146,476
5/6/20144.604.634.344.3519,043
5/5/20148.158.218.028.05195,734
5/5/20144.574.604.544.5817,597
5/2/20148.178.228.128.19234,707
5/2/20144.394.564.394.5011,884
5/1/20148.308.548.108.19255,708
5/1/20144.174.454.174.4443,316
4/30/20148.288.388.138.26205,159
4/30/20144.404.404.134.1720,926
4/29/20148.478.528.238.28149,174
4/29/20144.004.364.004.3612,495
4/28/20148.588.618.268.41179,243
4/28/20144.384.404.114.1516,136
4/25/20148.708.718.388.51160,325
4/25/20144.454.574.404.4336,875
4/24/20149.069.068.668.70122,786
4/24/20144.664.664.354.5210,055
4/23/20149.049.118.978.97105,339
4/23/20144.664.664.454.4516,328
4/22/20149.019.238.909.07117,720
4/22/20144.554.744.384.6617,877
4/21/20149.009.078.878.9764,257
4/21/20144.854.954.504.5375,065
4/17/20148.859.008.808.9670,974
4/17/20145.005.054.904.9179,900
4/16/20148.888.938.678.8571,447
4/16/20144.735.034.714.9450,855
4/15/20148.979.028.588.79151,712
4/15/20144.284.754.254.7042,214
4/14/20149.129.148.818.91172,069
4/14/20144.424.534.254.2717,750
4/11/20149.029.178.919.01140,243
4/11/20144.274.474.274.478,920
4/10/20149.539.539.069.13114,648
4/10/20144.454.454.334.3413,590
4/9/20149.429.549.309.53100,128
4/9/20144.474.504.364.399,127
4/8/20149.379.499.139.39159,337
Trading Center