SYMMETRY MEDICAL $7.79

down -0.18


19/6/2013 11:19 AM  |  NYSE : SMA  |  Industries : Manufacturing / Other Miscellaneous Manufacturing
Type:

SMA historical data

Date Open High Low Close Volume
11/16/2009 8.14 8.25 8.05 8.16 1141
11/13/2009 8.04 8.15 7.97 8.05 1594
11/12/2009 8.00 8.11 7.85 8.00 3388
11/11/2009 8.07 8.09 7.92 7.98 1386
11/10/2009 7.73 8.01 7.44 7.99 3965
11/9/2009 7.80 7.94 7.64 7.80 1417
11/6/2009 8.06 8.07 7.68 7.80 2410
11/5/2009 8.01 8.32 8.00 8.12 2666
11/4/2009 8.15 8.17 7.93 8.02 2014
11/3/2009 7.84 8.08 7.68 8.08 2149
11/2/2009 8.05 8.29 7.68 7.86 3711
10/30/2009 8.03 8.04 7.64 7.97 6763
10/29/2009 7.95 8.20 7.95 8.04 2864
10/28/2009 8.10 8.19 7.89 7.90 4083
10/27/2009 7.84 8.40 7.65 8.14 8186
10/26/2009 8.71 8.79 6.92 7.84 46439
10/23/2009 9.88 9.91 9.50 9.56 1647
10/22/2009 9.74 9.89 9.55 9.81 1498
10/21/2009 9.80 9.97 9.75 9.77 6980
10/20/2009 9.99 10.00 9.79 9.88 5814
10/19/2009 10.00 10.12 9.62 9.95 3819
10/16/2009 9.97 10.04 9.83 9.89 4173
10/15/2009 10.41 10.41 9.96 10.05 4020
10/14/2009 10.54 10.54 10.29 10.45 3154
10/13/2009 10.41 10.50 10.10 10.40 3449
10/12/2009 10.42 10.75 10.34 10.45 1607
10/9/2009 10.26 10.54 10.18 10.43 2466
10/8/2009 10.11 10.41 10.09 10.26 3270
10/7/2009 10.22 10.44 9.93 9.99 1702
10/6/2009 10.08 10.29 9.95 10.29 1648
10/5/2009 9.88 10.10 9.72 10.00 993
10/2/2009 9.91 10.11 9.81 9.86 1040
10/1/2009 10.28 10.34 9.98 9.99 2679
9/30/2009 10.59 10.62 10.23 10.37 3462
9/29/2009 10.75 10.78 10.45 10.60 1831
9/28/2009 10.69 10.90 10.42 10.74 2843
9/25/2009 10.81 11.32 10.33 10.67 1878
9/24/2009 11.01 11.23 10.74 10.86 1018
9/23/2009 10.95 11.16 10.73 11.00 2526
9/22/2009 11.23 11.34 10.96 11.00 1659
9/21/2009 11.02 11.27 11.02 11.14 861
9/18/2009 11.17 11.25 11.02 11.09 2949
9/17/2009 10.86 11.40 10.71 11.14 4374
9/16/2009 11.09 11.09 10.77 11.00 1667
9/15/2009 11.13 11.25 10.91 11.02 2285
9/11/2009 11.36 11.50 10.98 11.07 2649
9/10/2009 10.84 11.40 10.72 11.38 4034
9/9/2009 10.21 10.93 10.13 10.88 4456
9/8/2009 10.38 10.38 10.20 10.25 2211
9/4/2009 10.30 10.36 10.13 10.30 2395
9/3/2009 10.31 10.33 10.12 10.30 1484
9/2/2009 10.46 10.58 10.22 10.30 6078
9/1/2009 11.02 11.49 10.46 10.50 7572
8/31/2009 11.11 11.23 10.93 11.02 1709
8/28/2009 11.53 11.53 11.00 11.24 5517
8/27/2009 11.00 11.55 10.87 11.47 3122
8/26/2009 10.87 11.05 10.70 10.93 1166
8/25/2009 10.94 11.05 10.79 10.91 1814
8/24/2009 11.12 11.12 10.72 10.87 1517
8/21/2009 10.88 11.13 10.80 11.03 1709
8/20/2009 10.66 10.96 10.60 10.82 1772
8/19/2009 10.41 10.79 10.33 10.70 1499
8/18/2009 10.33 10.62 10.21 10.51 2235
8/17/2009 10.10 10.33 10.02 10.24 2885
8/14/2009 10.09 10.31 10.05 10.22 3338
8/13/2009 10.09 10.28 10.00 10.14 1902
8/12/2009 9.84 10.20 9.82 10.06 4251
8/11/2009 9.02 9.88 9.02 9.81 5279
8/10/2009 9.07 9.23 8.94 9.09 2805
8/7/2009 8.74 9.17 8.57 9.08 3715
8/6/2009 8.47 8.70 8.34 8.57 3022
8/5/2009 8.76 8.84 8.40 8.48 2520
8/4/2009 8.69 8.84 8.60 8.71 2730
8/3/2009 8.60 8.78 8.41 8.76 1921
7/31/2009 8.55 8.76 8.55 8.56 2350
7/30/2009 8.39 8.68 8.34 8.56 2204
7/29/2009 8.60 8.68 8.31 8.33 2098
7/28/2009 8.30 8.67 8.26 8.64 2043
7/27/2009 8.29 8.39 8.13 8.37 1358
7/24/2009 8.35 8.43 8.15 8.30 4791
7/23/2009 8.16 8.36 8.14 8.35 3080
7/22/2009 8.05 8.24 7.95 8.21 3210
7/21/2009 8.19 8.27 7.92 8.06 2111
7/20/2009 8.54 8.54 7.80 8.12 4449
7/17/2009 8.85 8.85 8.43 8.54 1688
7/16/2009 8.75 8.91 8.64 8.82 2328
7/15/2009 8.70 8.84 8.53 8.77 2809
7/14/2009 8.43 8.66 8.31 8.58 1378
7/13/2009 8.33 8.42 7.99 8.39 2015
7/10/2009 8.39 8.55 8.26 8.32 1296
7/9/2009 8.77 8.77 8.46 8.46 1099
7/8/2009 9.06 9.06 8.64 8.75 2185
7/7/2009 8.94 9.22 8.94 9.05 5528
7/6/2009 9.05 9.33 8.84 9.04 1816
7/2/2009 9.42 9.42 8.94 9.13 1417
7/1/2009 9.39 9.76 9.39 9.60 1624
6/30/2009 9.37 9.46 9.20 9.32 2969
6/29/2009 9.45 9.48 9.14 9.36 1626
6/26/2009 8.80 9.50 8.73 9.46 9045
6/25/2009 8.56 8.91 8.50 8.82 3571
Marketplace
Trading Center