SYMMETRY MEDICAL $7.73

down -0.24


19/6/2013 04:19 PM  |  NYSE : SMA  |  Industries : Manufacturing / Other Miscellaneous Manufacturing
Type:

SMA historical data

Date Open High Low Close Volume
6/19/2013 7.99 7.99 7.70 7.73 3198
6/18/2013 8.03 8.03 7.93 7.97 4182
6/17/2013 8.09 8.10 7.97 8.03 1754
6/14/2013 7.99 8.08 7.94 8.03 3327
6/13/2013 7.95 8.01 7.84 7.98 4539
6/12/2013 7.95 7.99 7.69 7.91 10176
6/11/2013 8.71 8.71 7.44 7.80 16699
6/10/2013 9.29 9.29 9.11 9.17 2512
6/7/2013 9.31 9.31 9.15 9.24 1464
6/6/2013 9.30 9.30 9.13 9.27 3364
6/5/2013 9.22 9.37 9.18 9.26 4933
6/4/2013 9.30 9.30 9.09 9.26 4438
6/3/2013 9.33 9.40 9.04 9.31 6055
5/31/2013 9.43 9.51 9.23 9.33 3321
5/30/2013 9.60 9.63 9.40 9.52 5106
5/29/2013 9.97 9.97 9.49 9.59 6421
5/28/2013 10.48 10.48 10.02 10.05 2784
5/24/2013 10.40 10.45 10.32 10.37 873
5/23/2013 10.15 10.42 9.99 10.42 1338
5/22/2013 10.57 10.80 10.12 10.23 1599
5/21/2013 10.51 10.64 10.49 10.57 2463
5/20/2013 10.43 10.60 10.38 10.53 2310
5/17/2013 10.65 10.65 10.30 10.43 1820
5/16/2013 10.37 10.62 10.37 10.57 1410
5/15/2013 10.54 10.61 10.36 10.43 1943
5/14/2013 10.37 10.62 10.34 10.53 1994
5/13/2013 10.39 10.48 10.28 10.39 1450
5/10/2013 10.19 10.48 10.11 10.43 1268
5/9/2013 10.31 10.35 10.13 10.15 1272
5/8/2013 10.18 10.38 10.09 10.35 1485
5/7/2013 10.17 10.26 10.10 10.26 1265
5/6/2013 10.04 10.27 9.97 10.13 1775
5/3/2013 10.52 10.55 10.02 10.07 4507
5/2/2013 10.72 10.72 9.55 10.47 8288
5/1/2013 11.91 11.91 11.61 11.84 2799
4/30/2013 11.96 11.99 11.84 11.92 1314
4/29/2013 11.91 12.00 11.89 11.95 2175
4/26/2013 11.94 11.99 11.74 11.89 1121
4/25/2013 11.99 12.02 11.93 11.94 3493
4/24/2013 11.93 11.97 11.82 11.93 1252
4/23/2013 12.00 12.03 11.82 11.96 1479
4/22/2013 12.06 12.09 11.74 11.95 1421
4/19/2013 12.00 12.23 11.91 12.01 1207
4/18/2013 12.01 12.21 11.94 11.98 1680
4/17/2013 12.13 12.19 11.75 12.02 1531
4/16/2013 11.63 12.19 11.42 12.17 2587
4/15/2013 11.76 11.90 11.45 11.51 1952
4/12/2013 12.07 12.20 11.76 11.82 1484
4/11/2013 12.76 12.76 12.09 12.14 3268
4/10/2013 12.44 12.83 12.44 12.70 4427
4/9/2013 12.26 12.53 12.19 12.37 4302
4/8/2013 12.05 12.22 11.81 12.20 3074
4/5/2013 11.75 12.04 11.65 11.99 2569
4/4/2013 12.00 12.05 11.87 11.89 1730
4/3/2013 11.98 12.11 11.82 11.96 2352
4/2/2013 11.58 12.31 11.58 11.90 3009
4/1/2013 11.46 11.54 11.38 11.48 1471
3/28/2013 11.44 11.53 11.32 11.45 1806
3/27/2013 11.20 11.42 11.15 11.40 618
3/26/2013 11.33 11.46 11.28 11.31 1170
3/25/2013 11.30 11.49 11.23 11.26 1693
3/22/2013 11.31 11.32 11.14 11.21 487
3/21/2013 11.14 11.35 11.09 11.27 873
3/20/2013 11.16 11.25 11.15 11.24 617
3/19/2013 11.00 11.15 10.98 11.10 1183
3/18/2013 10.93 11.05 10.90 11.01 1776
3/15/2013 11.24 11.25 11.02 11.06 2104
3/14/2013 11.20 11.31 11.12 11.22 1777
3/13/2013 11.13 11.24 11.04 11.21 982
3/12/2013 10.77 11.20 10.77 11.10 1160
3/11/2013 10.79 10.80 10.65 10.77 797
3/8/2013 10.76 10.80 10.66 10.76 979
3/7/2013 10.63 10.70 10.51 10.64 638
3/6/2013 10.49 10.71 10.48 10.65 872
3/5/2013 10.47 10.69 10.41 10.48 2107
3/4/2013 10.44 10.53 10.30 10.39 1810
3/1/2013 10.32 10.58 10.23 10.50 1340
2/28/2013 10.43 10.50 10.37 10.43 1450
2/27/2013 10.45 10.52 10.35 10.41 962
2/26/2013 10.31 10.56 10.29 10.43 1757
2/25/2013 10.47 10.47 10.18 10.28 2858
2/22/2013 10.20 10.48 10.05 10.43 2737
2/21/2013 11.16 11.16 9.85 10.13 3714
2/20/2013 11.45 11.50 11.18 11.18 3123
2/19/2013 11.10 11.49 11.09 11.44 3583
2/15/2013 10.92 11.10 10.81 11.09 1692
2/14/2013 10.78 10.97 10.78 10.88 905
2/13/2013 10.65 10.85 10.59 10.78 1526
2/12/2013 10.72 10.90 10.64 10.65 1588
2/11/2013 10.56 10.74 10.40 10.74 1310
2/8/2013 10.48 10.71 10.45 10.59 968
2/7/2013 10.59 10.73 10.36 10.45 1208
2/6/2013 10.52 10.65 10.43 10.62 1673
2/5/2013 10.88 10.90 10.55 10.55 1431
2/4/2013 10.87 10.97 10.74 10.86 1672
2/1/2013 10.76 11.00 10.72 10.98 2125
1/31/2013 10.66 10.80 10.58 10.71 2774
1/30/2013 10.80 10.82 10.60 10.65 2000
1/29/2013 10.80 10.84 10.72 10.80 1646
1/28/2013 10.56 10.83 10.50 10.78 2782
Marketplace
Trading Center