SYMMETRY MEDICAL $10.53

up +0.10


20/5/2013 04:20 PM  |  NYSE : SMA  |  Industries : Manufacturing / Other Miscellaneous Manufacturing
Type:

SMA historical data

Date Open High Low Close Volume
5/26/2009 7.30 7.99 7.30 7.67 2050
5/22/2009 7.37 7.61 7.24 7.30 1238
5/21/2009 7.38 7.45 7.11 7.35 1666
5/20/2009 7.50 7.60 7.45 7.49 2240
5/19/2009 7.50 7.63 7.45 7.49 2357
5/18/2009 7.53 7.83 7.43 7.49 1862
5/15/2009 7.63 7.78 7.37 7.47 1330
5/14/2009 7.56 7.79 7.46 7.67 1763
5/13/2009 7.80 7.93 7.50 7.50 2530
5/12/2009 8.00 8.05 7.47 7.81 2723
5/11/2009 8.33 8.46 7.91 7.97 3145
5/8/2009 8.20 8.41 8.04 8.41 2226
5/7/2009 7.78 8.69 7.62 8.04 4448
5/6/2009 7.44 7.67 7.20 7.33 1982
5/5/2009 7.43 7.56 7.15 7.39 2812
5/4/2009 7.28 7.54 7.17 7.51 2022
4/30/2009 7.42 7.74 7.22 7.26 1723
4/29/2009 7.22 7.69 7.06 7.40 1225
4/28/2009 7.02 7.45 6.79 7.17 1327
4/27/2009 7.08 7.31 6.62 7.06 2622
4/24/2009 7.19 7.42 7.05 7.17 1716
4/23/2009 7.34 7.37 6.84 7.18 1794
4/22/2009 7.28 7.70 7.19 7.36 1464
4/21/2009 7.30 7.55 7.18 7.39 1426
4/20/2009 7.62 7.72 7.28 7.30 2351
4/17/2009 7.59 7.94 7.58 7.81 1494
4/16/2009 7.35 7.62 7.20 7.56 1520
4/15/2009 7.79 7.87 7.01 7.31 3487
4/14/2009 7.37 8.11 6.97 7.91 4151
4/13/2009 7.34 7.63 6.97 7.49 2754
4/9/2009 6.33 7.56 6.16 7.24 4296
4/8/2009 6.13 6.39 6.11 6.19 2835
4/7/2009 6.12 6.37 6.04 6.10 2307
4/6/2009 6.21 6.33 6.09 6.21 2316
4/3/2009 6.26 6.27 6.15 6.26 1121
4/2/2009 6.25 6.40 6.14 6.25 2981
4/1/2009 6.24 6.24 5.93 6.10 2649
3/31/2009 6.16 6.42 6.05 6.31 2105
3/30/2009 5.93 6.10 5.67 6.07 1537
3/27/2009 6.36 6.36 6.06 6.09 1655
3/26/2009 6.09 6.45 5.99 6.44 1664
3/25/2009 5.90 6.14 5.73 6.00 3398
3/24/2009 5.97 6.04 5.73 5.86 2257
3/23/2009 5.65 6.06 5.52 6.05 2498
3/20/2009 5.60 5.82 5.43 5.49 3034
3/19/2009 5.90 5.97 5.50 5.60 1785
3/18/2009 5.80 6.00 5.58 5.81 1715
3/17/2009 5.55 5.78 5.41 5.78 2294
3/16/2009 5.86 6.04 5.40 5.54 2568
3/13/2009 5.53 5.96 5.44 5.78 1806
3/12/2009 4.88 5.66 4.77 5.46 2753
3/11/2009 5.06 5.16 4.74 4.91 3702
3/10/2009 4.48 5.07 4.42 5.01 4202
3/9/2009 4.28 4.78 4.28 4.37 4210
3/6/2009 4.04 4.41 3.91 4.41 3846
3/5/2009 4.83 4.83 3.90 4.00 2694
3/4/2009 4.80 5.08 4.63 4.95 2150
3/3/2009 5.11 5.25 4.72 4.74 2375
3/2/2009 5.27 5.30 5.04 5.05 3558
2/27/2009 5.74 5.75 5.30 5.35 2341
2/26/2009 6.18 6.18 5.81 5.84 2316
2/25/2009 6.50 6.50 5.67 6.13 3520
2/24/2009 6.53 7.93 5.84 6.46 9548
2/23/2009 6.23 6.38 6.03 6.04 3021
2/20/2009 6.47 6.63 5.81 6.20 2487
2/19/2009 6.42 6.73 6.42 6.70 1674
2/18/2009 6.61 6.71 6.31 6.33 1873
2/17/2009 6.37 6.62 6.37 6.57 1870
2/13/2009 6.44 6.66 6.29 6.57 2083
2/12/2009 6.59 6.72 6.17 6.39 2976
2/11/2009 6.61 6.73 6.50 6.66 1871
2/10/2009 6.93 7.10 6.53 6.60 3322
2/9/2009 7.00 7.12 6.86 6.99 1615
2/6/2009 6.98 7.27 6.98 7.02 2051
2/5/2009 6.88 7.15 6.80 7.01 1458
2/4/2009 6.75 7.07 6.55 6.91 3542
2/3/2009 7.14 7.14 6.14 6.75 7609
2/2/2009 6.79 7.17 6.72 7.13 2312
1/30/2009 7.08 7.23 6.75 6.85 1209
1/29/2009 6.93 7.20 6.93 7.00 2009
1/28/2009 6.68 7.29 6.68 7.13 2357
1/27/2009 6.52 6.76 6.35 6.61 3789
1/26/2009 6.75 7.15 6.48 6.52 3099
1/23/2009 6.74 6.96 6.67 6.72 2531
1/22/2009 6.68 7.11 6.61 6.93 3056
1/21/2009 6.69 6.94 6.54 6.84 2903
1/20/2009 6.99 7.06 6.51 6.58 2645
1/16/2009 7.14 7.44 6.78 7.09 1857
1/15/2009 7.19 7.25 6.71 7.10 2975
1/14/2009 7.07 7.41 6.83 7.21 3299
1/13/2009 6.45 7.95 6.42 7.23 6201
1/12/2009 6.80 6.99 6.15 6.27 6836
1/9/2009 7.02 7.03 6.77 6.80 2739
1/8/2009 7.05 7.19 5.91 7.00 6561
1/7/2009 7.90 7.93 6.97 7.08 7961
1/6/2009 8.14 8.21 7.87 8.00 4693
1/5/2009 8.34 8.49 8.03 8.12 2003
1/2/2009 7.94 8.50 7.94 8.29 1732
12/31/2008 7.78 8.10 7.39 7.97 3728
12/30/2008 7.39 7.79 7.17 7.78 4316
Marketplace
Trading Center