Symmetry Medical Inc $8.84

down -0.09


25/7/2014 10:19 AM  |  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
12/20/20117.968.167.908.12186,520
12/20/20114.204.254.084.1017,900
12/19/20118.088.147.787.79115,262
12/19/20114.014.204.014.157,500
12/16/20117.948.137.898.00367,636
12/16/20114.204.304.174.194,800
12/15/20117.637.867.567.85162,990
12/15/20114.354.434.264.3610,781
12/14/20117.467.737.397.52151,734
12/14/20114.544.774.354.3516,018
12/13/20117.627.767.467.5493,833
12/13/20114.714.774.534.5321,000
12/12/20117.537.607.407.52160,945
12/12/20114.704.724.644.6917,430
12/9/20117.297.647.187.59107,531
12/9/20114.754.754.594.656,400
12/8/20117.497.527.217.25156,356
12/8/20114.684.684.634.631,900
12/7/20117.847.847.517.60166,813
12/7/20114.634.754.634.736,930
12/6/20117.888.007.837.8897,330
12/6/20114.824.824.574.6129,869
12/5/20117.898.067.737.85112,594
12/5/20114.614.914.604.8523,500
12/2/20117.938.027.717.7592,150
12/2/20114.504.644.494.6179,487
12/1/20117.847.997.797.80113,710
12/1/20114.564.664.494.5564,040
11/30/20117.577.887.577.83301,439
11/30/20114.754.814.514.53470,190
11/29/20117.267.357.187.2982,141
11/29/20114.854.874.744.7525,582
11/28/20117.157.277.067.25183,511
11/28/20114.854.954.744.9213,200
11/25/20117.047.126.916.93175,732
11/25/20114.774.874.744.7411,600
11/24/20114.524.524.524.520
11/23/20117.307.387.077.08128,856
11/23/20114.754.754.624.635,600
11/22/20117.477.507.337.3575,280
11/22/20114.854.864.634.837,100
11/21/20117.407.567.347.47100,525
11/21/20114.944.944.604.606,400
11/18/20117.657.667.487.53178,393
11/18/20115.155.154.985.122,530
11/17/20117.677.877.617.66131,079
11/17/20115.165.205.085.124,272
11/16/20117.807.987.697.71139,219
11/16/20115.235.275.005.002,500
11/15/20117.837.927.727.89261,461
11/15/20114.975.024.925.022,535
11/14/20118.078.087.837.8889,948
11/14/20115.195.225.055.0518,260
11/11/20118.018.098.018.0898,621
11/11/20115.195.355.115.177,900
11/10/20118.038.037.847.9388,364
11/10/20114.985.234.985.049,930
11/9/20118.018.197.897.90187,933
11/9/20114.954.984.874.984,443
11/8/20118.238.278.058.23186,205
11/8/20114.695.154.625.0720,860
11/7/20118.248.248.098.18266,007
11/7/20114.624.624.374.4513,140
11/4/20118.188.398.138.24348,383
11/4/20114.454.754.344.6232,780
11/3/20118.008.477.128.25348,997
11/3/20114.154.584.084.4429,628
11/2/20118.939.108.849.00176,874
11/2/20113.754.163.634.1432,590
11/1/20118.759.098.678.79273,391
11/1/20113.353.633.353.6216,522
10/31/20119.199.389.089.09218,350
10/31/20113.523.603.303.3018,796
10/28/20119.399.499.319.34229,344
10/28/20113.563.593.513.513,186
10/27/20119.099.449.069.36302,288
10/27/20113.753.753.563.5613,150
10/26/20118.868.878.558.75106,045
10/26/20113.623.663.623.66350
10/25/20118.859.008.698.73250,877
10/25/20113.673.803.653.7010,100
10/24/20118.658.928.608.91173,528
10/24/20113.623.723.613.7211,608
10/21/20118.568.628.548.61189,498
10/21/20113.513.663.513.5714,853
10/20/20118.328.428.108.3985,641
10/20/20113.633.723.583.5814,850
10/19/20118.418.598.288.3294,287
10/19/20113.653.653.633.65300
10/18/20118.358.528.238.44202,065
10/18/20113.693.693.633.631,300
10/17/20118.558.588.218.27141,782
10/17/20113.833.873.653.655,950
10/14/20118.698.768.488.64173,199
10/14/20113.813.913.803.824,717
10/13/20118.638.708.488.58198,508
10/13/20114.054.053.853.8810,684
10/12/20118.718.808.558.67149,798
10/12/20113.923.923.893.893,000
10/11/20118.408.688.268.63129,609
Trading Center