Symmetry Medical Inc $9.07

down 0.00


22/4/2014 06:40 PM  |  NYSE : SMA  
Industries : Health Services / Medical Appliances & Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMA historical data

Date Open High Low Close Volume
11/27/20097.948.257.947.9967,000
11/25/20098.308.428.108.26180,100
11/24/20098.358.357.998.24197,500
11/23/20098.368.568.298.37285,300
11/20/20098.008.217.938.16741,900
11/19/20098.328.447.958.00316,700
11/18/20098.148.147.847.96161,900
11/17/20098.148.247.968.12135,800
11/16/20098.148.258.058.16114,000
11/13/20098.048.157.978.05159,300
11/12/20098.008.117.858.00338,700
11/11/20097.988.097.927.98138,500
11/10/20097.738.017.447.99396,400
11/9/20097.807.947.647.80141,600
11/6/20098.068.077.687.80240,900
11/5/20098.018.328.008.12266,500
11/4/20098.158.177.938.02201,300
11/3/20097.848.087.688.08214,800
11/2/20098.058.297.687.86371,000
10/30/20098.038.047.647.97676,200
10/29/20097.958.207.958.04286,300
10/28/20098.108.197.897.90408,200
10/27/20097.848.407.658.14818,500
10/26/20098.718.796.927.844,643,800
10/23/20099.889.919.509.56164,600
10/22/20099.749.899.559.81149,700
10/21/20099.809.979.759.77697,900
10/20/20099.9910.009.799.88581,300
10/19/200910.0010.129.629.95381,800
10/16/20099.9710.049.839.89417,200
10/15/200910.4110.419.9610.05401,900
10/14/200910.5410.5410.2910.45315,300
10/13/200910.4110.5010.1010.40344,800
10/12/200910.4210.7510.3410.45160,600
10/9/200910.2610.5410.1810.43246,500
10/8/200910.1110.4110.0910.26326,900
10/7/200910.2210.449.939.99170,100
10/6/200910.0810.299.9510.29164,700
10/5/20099.8810.109.7210.0099,200
10/2/20099.9110.119.819.86103,900
10/1/200910.2810.349.989.99267,800
9/30/200910.5910.6210.2310.37346,100
9/29/200910.7510.7810.4510.60183,000
9/28/200910.6910.9010.4210.74284,200
9/25/200910.8111.3210.3310.67187,700
9/24/200911.0111.2310.7410.86101,700
9/23/200910.9511.1610.7311.00252,500
9/22/200911.2311.3410.9611.00165,800
9/21/200911.0211.2711.0211.1486,000
9/18/200911.1711.2511.0211.09294,800
9/17/200910.8611.4010.7111.14437,300
9/16/200911.0911.0910.7711.00166,600
9/15/200911.1311.2510.9111.02228,400
9/14/200910.9511.2710.9211.12166,300
9/11/200911.3611.5010.9811.07264,800
9/10/200910.8411.4010.7211.38403,300
9/9/200910.2110.9310.1310.88445,500
9/8/200910.3810.3810.2010.25221,000
9/4/200910.3010.3610.1310.30239,400
9/3/200910.3110.3310.1210.30148,300
9/2/200910.4610.5810.2210.30607,700
9/1/200911.0211.4910.4610.50757,100
8/31/200911.1111.2310.9311.02154,200
8/28/200911.5211.5311.0011.24551,600
8/27/200911.0011.5510.8711.47312,100
8/26/200910.8711.0510.7010.93116,500
8/25/200910.9411.0510.7910.91181,300
8/24/200911.1211.1210.7210.87151,600
8/21/200910.8811.1310.8011.03170,800
8/20/200910.6610.9610.6010.82177,100
8/19/200910.4110.7910.3310.70149,800
8/18/200910.3310.6210.2110.51223,400
8/17/200910.1010.3310.0210.24288,600
8/14/200910.0910.3110.0510.22333,700
8/13/200910.0910.2810.0010.14190,100
8/12/20099.8410.209.8210.06425,000
8/11/20099.029.889.029.81527,800
8/10/20099.079.238.949.09280,400
8/7/20098.749.178.579.08371,400
8/6/20098.478.708.348.57302,100
8/5/20098.768.848.408.48251,900
8/4/20098.698.848.608.71272,900
8/3/20098.608.788.418.76192,100
7/31/20098.558.768.558.56234,900
7/30/20098.398.688.348.56220,300
7/29/20098.608.688.318.33209,700
7/28/20098.308.678.268.64204,200
7/27/20098.298.398.138.37135,700
7/24/20098.358.438.158.30479,000
7/23/20098.168.368.148.35307,900
7/22/20098.058.247.958.21320,900
7/21/20098.198.277.928.06211,000
7/20/20098.548.547.808.12444,800
7/17/20098.858.858.438.54168,700
7/16/20098.758.918.648.82232,700
7/15/20098.708.848.538.77280,800
7/14/20098.438.668.318.58137,700
7/13/20098.338.427.998.39201,800
7/10/20098.398.558.268.32129,600
7/9/20098.778.778.468.46109,900
Trading Center