SYMMETRY MEDICAL $10.37

down -0.05


24/5/2013 04:24 PM  |  NYSE : SMA  |  Industries : Manufacturing / Other Miscellaneous Manufacturing
Type:

SMA historical data

Date Open High Low Close Volume
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
12/29/2008 8.05 8.06 7.14 7.31 2232
12/26/2008 7.99 8.11 7.87 8.04 1349
12/24/2008 7.98 8.10 7.92 7.97 959
12/23/2008 8.01 8.21 7.77 7.94 2621
12/22/2008 8.17 8.32 7.51 8.09 5737
12/19/2008 8.58 8.74 7.69 7.94 4820
12/18/2008 8.13 8.23 7.76 8.03 1854
12/17/2008 8.50 8.56 8.02 8.13 2690
12/16/2008 8.08 8.68 8.07 8.58 2014
12/15/2008 8.32 8.64 7.69 7.95 1766
12/12/2008 7.90 8.35 7.74 8.32 2300
12/11/2008 8.60 8.73 7.87 7.95 2477
12/10/2008 8.39 8.81 8.36 8.70 1836
12/9/2008 8.47 8.76 8.20 8.35 3279
12/8/2008 8.00 8.75 7.81 8.53 2711
12/5/2008 7.67 7.91 7.37 7.89 3972
12/4/2008 7.88 8.05 7.63 7.76 3528
12/3/2008 7.85 8.05 7.69 7.99 3596
12/2/2008 8.00 8.21 7.84 8.04 3136
12/1/2008 8.78 8.94 7.70 7.73 2267
11/28/2008 8.85 9.10 8.71 8.96 670
11/26/2008 8.26 8.93 8.18 8.85 1706
11/25/2008 8.89 8.99 8.18 8.39 2064
11/24/2008 8.27 9.06 7.52 8.86 1897
11/21/2008 8.31 8.31 7.44 8.22 3621
11/20/2008 8.15 8.86 8.04 8.20 2854
11/19/2008 9.21 9.21 8.22 8.24 2174
11/18/2008 9.11 9.37 8.78 9.24 2739
11/17/2008 9.40 9.40 9.00 9.29 2135
11/14/2008 10.91 10.91 9.48 9.49 2576
11/13/2008 10.26 11.10 9.63 11.08 2387
11/12/2008 11.29 11.75 9.79 10.20 5946
11/11/2008 14.50 14.50 13.58 13.58 2799
11/10/2008 15.20 15.41 14.80 14.91 1856
11/7/2008 14.86 15.16 14.61 15.00 2240
11/6/2008 14.38 15.30 14.25 14.91 2134
11/5/2008 14.10 14.90 14.10 14.59 2456
11/4/2008 13.77 14.32 13.46 14.23 2934
11/3/2008 12.88 13.69 12.84 13.53 1778
10/31/2008 12.53 13.29 12.36 12.92 2698
10/30/2008 12.45 12.62 12.04 12.59 1267
10/29/2008 12.53 12.53 11.26 12.22 4281
10/28/2008 12.28 12.50 11.02 12.46 4579
10/27/2008 12.24 12.55 12.07 12.18 3163
10/24/2008 12.18 12.58 11.80 12.31 4146
10/23/2008 13.03 13.54 12.17 12.91 2644
10/22/2008 13.00 13.33 12.34 13.00 2737
10/21/2008 12.74 13.26 12.57 12.98 3393
10/20/2008 12.42 12.88 12.02 12.88 1680
10/17/2008 12.28 12.86 11.76 12.17 2056
10/16/2008 11.94 12.65 11.44 12.49 3002
10/15/2008 12.90 13.10 11.94 11.94 2027
10/14/2008 13.48 13.48 12.47 13.05 4208
10/13/2008 13.20 13.36 12.62 13.07 1890
10/10/2008 12.21 12.61 11.40 12.61 6605
10/9/2008 15.10 15.11 12.39 12.50 5471
10/8/2008 15.08 15.53 14.44 14.86 1981
10/7/2008 16.13 16.30 15.19 15.27 1715
10/6/2008 16.59 16.59 15.32 15.97 2208
10/3/2008 17.38 17.83 16.85 16.85 1181
10/2/2008 17.86 18.08 17.23 17.23 1628
10/1/2008 18.42 18.59 17.46 17.80 1911
9/30/2008 17.77 18.60 16.32 18.56 4045
9/29/2008 18.36 18.79 17.64 17.68 3720
9/26/2008 17.86 18.62 17.86 18.58 1327
9/25/2008 17.60 18.14 17.60 18.03 2478
9/24/2008 18.48 18.48 17.58 17.58 1213
9/23/2008 18.28 18.75 18.25 18.43 883
9/22/2008 18.35 18.83 18.12 18.28 1154
9/19/2008 18.39 21.99 18.32 18.52 6443
9/18/2008 17.57 18.38 17.26 18.30 5525
9/17/2008 17.68 17.71 16.73 17.34 4369
9/16/2008 16.81 17.83 16.77 17.71 2317
9/15/2008 17.23 17.53 17.09 17.11 1033
9/12/2008 17.41 17.51 17.14 17.44 1317
9/11/2008 17.63 17.80 17.40 17.53 1925
9/10/2008 17.73 17.88 17.51 17.66 962
9/9/2008 17.57 18.17 17.54 17.54 1328
9/8/2008 17.85 17.94 17.48 17.56 1966
9/5/2008 17.61 17.72 17.35 17.47 3246
9/4/2008 17.55 17.73 17.42 17.61 1278
9/3/2008 17.73 18.15 17.48 17.68 1629
9/2/2008 17.40 17.82 17.03 17.75 1991
8/29/2008 17.45 17.56 17.13 17.21 1088
8/28/2008 17.09 17.62 17.05 17.50 1093
8/27/2008 16.97 17.28 16.89 17.12 1593
8/26/2008 17.17 17.20 16.90 17.00 1980
8/25/2008 17.12 17.35 17.11 17.18 2096
8/22/2008 17.33 17.75 17.00 17.21 3433
8/21/2008 18.39 18.47 18.04 18.17 1052
8/20/2008 18.78 18.91 18.28 18.50 1355
8/19/2008 18.63 18.94 18.51 18.68 1697
8/18/2008 18.59 18.89 18.57 18.74 2095
8/15/2008 18.90 19.26 18.39 18.54 2936
8/14/2008 18.32 18.89 18.32 18.82 2359
8/13/2008 18.49 18.93 18.13 18.42 3298
Marketplace
Trading Center