Symmetry Medical Inc $9.22

down 0.00


29/8/2014 04:02 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
4/11/20122.802.822.782.7926,500
4/10/20127.167.176.977.04298,812
4/10/20122.832.832.802.8051,200
4/9/20126.967.186.967.16352,613
4/9/20122.882.902.832.836,600
4/5/20127.047.147.007.10235,165
4/5/20122.872.902.862.862,038
4/4/20127.207.227.037.07173,534
4/4/20122.902.902.902.909,800
4/3/20127.417.477.227.30331,030
4/3/20122.922.952.902.909,656
4/2/20127.077.407.047.40225,603
4/2/20123.033.032.952.957,400
3/30/20127.287.287.007.07266,066
3/30/20122.952.952.952.950
3/29/20127.377.427.187.20200,600
3/29/20123.003.002.972.975,579
3/28/20127.327.497.257.43221,126
3/28/20123.033.032.982.982,994
3/27/20127.347.397.267.32135,568
3/27/20123.033.032.992.992,650
3/26/20127.267.367.197.32339,582
3/26/20123.043.043.033.03680
3/23/20127.017.216.997.20148,002
3/23/20123.043.073.043.07200
3/22/20126.997.076.957.03200,233
3/22/20123.063.083.033.0522,835
3/21/20127.077.116.977.06181,123
3/21/20123.003.022.983.025,403
3/20/20126.837.096.797.07273,723
3/20/20123.083.082.983.009,053
3/19/20126.806.936.756.90157,375
3/19/20123.063.062.982.988,600
3/16/20126.666.866.626.82293,682
3/16/20123.053.103.043.058,072
3/15/20126.566.636.436.63194,210
3/15/20123.063.093.053.078,110
3/14/20126.726.876.486.55127,980
3/14/20123.043.103.033.045,725
3/13/20126.576.716.476.71178,939
3/13/20123.103.103.073.074,900
3/12/20126.606.606.446.5492,817
3/12/20123.093.113.093.105,300
3/9/20126.626.716.566.62156,643
3/9/20123.093.113.073.0911,615
3/8/20126.596.656.416.60141,452
3/8/20123.133.143.093.1111,039
3/7/20126.596.596.476.57187,494
3/7/20123.053.293.053.1222,600
3/6/20126.616.666.506.54186,956
3/6/20123.253.273.193.2012,992
3/5/20126.876.876.626.66266,339
3/5/20123.193.263.173.234,325
3/2/20127.137.186.876.90185,261
3/2/20123.163.213.163.2027,400
3/1/20127.357.357.117.14386,453
3/1/20123.353.353.213.2370,450
2/29/20127.467.537.227.24347,260
2/29/20123.443.453.343.378,425
2/28/20127.397.467.277.41223,789
2/28/20123.503.523.423.506,003
2/27/20127.627.647.347.391,722,262
2/27/20123.483.543.483.523,700
2/24/20127.757.807.567.65163,242
2/24/20123.603.603.493.4911,250
2/23/20127.587.957.587.74198,195
2/23/20123.513.533.503.514,500
2/22/20127.787.787.587.73265,998
2/22/20123.603.603.603.60750
2/21/20128.008.007.747.77662,782
2/21/20123.533.573.533.537,225
2/17/20128.078.077.908.00109,038
2/17/20123.543.543.503.53114,214
2/16/20127.878.087.878.04213,760
2/16/20123.543.573.543.545,915
2/15/20128.048.067.817.89178,157
2/15/20123.513.563.513.545,260
2/14/20127.848.077.768.02764,460
2/14/20123.553.623.553.552,300
2/13/20127.617.937.617.851,705,912
2/13/20123.613.673.593.5920,858
2/10/20127.387.527.387.50281,109
2/10/20123.623.663.553.5714,134
2/9/20127.477.537.387.45152,780
2/9/20123.733.753.623.625,100
2/8/20127.507.587.267.421,133,195
2/8/20123.813.813.693.776,225
2/7/20127.577.667.467.48291,001
2/7/20123.703.813.703.7915,919
2/6/20127.757.767.607.63240,401
2/6/20123.653.753.633.7032,060
2/3/20127.847.897.687.77437,790
2/3/20124.024.023.503.66176,890
2/2/20127.667.777.597.68395,124
2/2/20124.164.184.084.1610,350
2/1/20127.557.697.557.65444,521
2/1/20124.194.204.134.136,600
1/31/20127.617.647.487.51797,435
1/31/20124.144.194.104.194,000
1/30/20127.597.647.497.54120,736
Trading Center