Symmetry Medical Inc $9.19

down -0.06


22/8/2014 04:06 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
8/24/20129.029.488.919.46207,748
8/24/20121.491.501.461.494,600
8/23/20129.069.228.919.01106,360
8/23/20121.471.471.461.461,500
8/22/20129.329.418.609.10655,574
8/22/20121.501.511.471.4710,314
8/21/20129.199.469.149.31118,392
8/21/20121.531.551.501.524,500
8/20/20129.029.188.989.16129,226
8/20/20121.511.531.491.525,200
8/17/20128.999.108.929.05185,540
8/17/20121.521.521.501.512,300
8/16/20128.599.078.478.97226,611
8/16/20121.511.511.461.461,000
8/15/20128.578.698.528.63145,642
8/15/20121.481.511.461.4926,000
8/14/20128.758.788.558.61165,936
8/14/20121.551.551.511.511,185
8/13/20128.788.848.498.72107,972
8/13/20121.651.651.561.567,705
8/10/20128.798.818.638.7989,017
8/10/20121.511.561.491.548,735
8/9/20128.928.958.758.81146,371
8/9/20121.651.651.491.5011,010
8/8/20128.909.008.818.95221,207
8/8/20121.451.561.431.5129,475
8/7/20129.019.108.898.96174,275
8/7/20121.501.521.441.4419,072
8/6/20128.959.068.858.96242,482
8/3/20128.879.298.878.95376,504
8/3/20121.551.631.451.5327,025
8/2/20127.728.857.668.76434,946
8/2/20121.511.721.501.577,560
8/1/20127.767.847.497.51202,336
8/1/20121.661.701.601.6510,680
7/31/20127.787.927.747.75120,385
7/31/20121.671.671.541.5910,300
7/30/20127.687.837.597.81102,065
7/30/20121.711.711.651.651,200
7/27/20127.697.777.517.66260,763
7/27/20121.651.651.651.652,000
7/26/20127.897.937.627.69105,234
7/26/20121.701.731.701.703,475
7/25/20128.118.137.737.80124,017
7/25/20121.711.721.681.702,697
7/24/20128.298.297.988.04123,163
7/24/20121.701.711.551.7112,970
7/23/20128.098.328.078.25120,748
7/23/20121.611.631.531.609,265
7/20/20128.428.448.268.38151,000
7/20/20121.701.711.681.683,160
7/19/20128.508.528.338.47114,337
7/19/20121.661.721.651.703,984
7/18/20128.458.568.428.50157,068
7/18/20121.681.791.681.761,250
7/17/20128.378.508.338.42262,607
7/17/20121.801.841.681.759,300
7/16/20128.188.368.148.30131,825
7/16/20121.791.801.711.7217,200
7/13/20128.098.308.068.25153,823
7/13/20121.841.841.741.741,900
7/12/20128.108.157.988.05197,387
7/12/20121.871.901.831.884,300
7/11/20128.108.258.098.14118,561
7/11/20121.951.951.881.943,670
7/10/20128.328.408.038.11223,426
7/10/20121.922.041.922.025,725
7/9/20128.308.358.248.29241,319
7/9/20121.821.851.821.852,000
7/6/20128.248.368.228.31204,270
7/6/20121.881.901.841.847,500
7/5/20128.528.578.268.35334,703
7/5/20121.891.891.891.891,750
7/4/20121.841.841.841.840
7/3/20128.618.728.548.56240,747
7/3/20121.791.951.791.899,676
7/2/20128.628.658.578.59371,129
6/29/20128.738.758.518.58362,478
6/29/20121.992.021.841.8513,655
6/28/20128.468.758.428.58278,999
6/28/20122.012.061.922.0611,200
6/27/20128.668.798.588.61307,417
6/27/20121.842.021.841.9911,450
6/26/20128.348.708.308.64160,194
6/26/20121.801.821.741.803,050
6/25/20128.338.368.238.29334,457
6/25/20121.851.891.771.8311,685
6/22/20128.278.498.228.44354,035
6/22/20121.821.911.771.908,900
6/21/20128.288.308.218.26139,327
6/21/20121.851.861.801.8523,015
6/20/20128.138.357.948.31133,650
6/20/20121.831.871.801.844,044
6/19/20128.118.368.058.15160,808
6/19/20121.671.761.671.744,100
6/18/20128.138.258.048.09130,985
6/18/20121.531.661.531.668,018
6/15/20127.928.257.838.22260,338
6/15/20121.621.631.601.603,300
6/14/20127.577.967.567.93124,596
Trading Center