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
12/24/2012 10.29 10.51 10.25 10.48 897
12/21/2012 10.46 10.46 10.01 10.33 3528
12/20/2012 10.12 10.55 10.02 10.53 1974
12/19/2012 10.05 10.15 9.93 10.13 2084
12/18/2012 9.98 10.10 9.83 10.06 1706
12/17/2012 9.56 10.00 9.48 9.98 1321
12/14/2012 9.60 9.84 9.49 9.54 928
12/13/2012 9.82 9.90 9.59 9.66 589
12/12/2012 9.93 10.27 9.78 9.82 1621
12/11/2012 9.82 9.91 9.72 9.88 1191
12/10/2012 9.74 9.91 9.64 9.91 1346
12/7/2012 9.61 9.71 9.39 9.69 848
12/6/2012 9.55 9.59 9.40 9.55 1498
12/5/2012 9.85 9.85 9.52 9.55 1413
12/4/2012 9.76 9.89 9.60 9.79 1736
12/3/2012 9.83 9.90 9.68 9.79 1073
11/30/2012 9.59 9.75 9.49 9.75 1647
11/29/2012 9.29 9.62 9.19 9.55 1576
11/28/2012 8.75 9.24 8.69 9.21 1687
11/27/2012 8.85 8.95 8.74 8.75 1633
11/26/2012 8.83 8.86 8.61 8.84 1206
11/23/2012 8.75 8.87 8.72 8.84 380
11/21/2012 8.64 8.82 8.55 8.73 1166
11/20/2012 8.75 8.81 8.61 8.64 751
11/19/2012 8.62 8.85 8.61 8.76 1220
11/16/2012 8.40 8.73 8.40 8.57 995
11/15/2012 8.29 8.46 8.12 8.43 1005
11/14/2012 8.50 8.55 8.23 8.27 1135
11/13/2012 8.31 8.55 8.24 8.51 969
11/12/2012 8.47 8.48 8.27 8.33 957
11/9/2012 8.44 8.55 8.38 8.43 1109
11/8/2012 8.53 8.60 8.44 8.50 667
11/7/2012 8.66 8.66 8.50 8.56 944
11/6/2012 8.75 8.80 8.63 8.76 1059
11/5/2012 8.46 8.73 8.35 8.71 704
11/2/2012 8.70 8.93 8.46 8.47 1513
11/1/2012 9.13 9.13 8.42 8.54 3391
10/31/2012 8.99 9.18 8.85 9.16 816
10/26/2012 9.19 9.19 8.84 9.02 405
10/25/2012 9.16 9.22 8.99 9.17 645
10/24/2012 9.23 9.23 9.06 9.10 541
10/23/2012 9.11 9.25 9.00 9.18 584
10/22/2012 8.95 9.20 8.91 9.16 783
10/19/2012 9.36 9.36 8.88 8.99 1700
10/18/2012 9.84 9.84 9.41 9.43 1025
10/17/2012 10.00 10.00 9.80 9.84 656
10/16/2012 9.88 9.98 9.84 9.98 1378
10/15/2012 9.79 9.84 9.64 9.82 690
10/12/2012 9.80 9.95 9.73 9.75 1927
10/11/2012 9.60 9.92 9.60 9.81 766
10/10/2012 9.52 9.59 9.37 9.57 891
10/9/2012 9.76 9.76 9.42 9.48 1183
10/8/2012 9.76 9.86 9.64 9.78 793
10/5/2012 9.99 10.03 9.75 9.78 660
10/4/2012 10.07 10.10 9.85 9.99 841
10/3/2012 10.10 10.11 9.99 10.07 1058
10/2/2012 10.02 10.25 10.02 10.11 898
10/1/2012 9.92 10.24 9.90 10.01 1533
9/28/2012 9.97 10.00 9.81 9.89 1191
9/27/2012 9.77 10.08 9.69 10.02 1229
9/26/2012 9.74 9.88 9.68 9.76 1631
9/25/2012 9.92 10.00 9.73 9.73 2132
9/24/2012 9.85 9.98 9.84 9.90 1222
9/21/2012 9.88 9.96 9.82 9.85 2530
9/20/2012 9.57 9.91 9.48 9.81 1137
9/19/2012 9.81 9.81 9.56 9.64 1259
9/18/2012 9.60 9.77 9.56 9.77 1628
9/17/2012 9.68 9.68 9.55 9.59 1578
9/14/2012 9.95 10.05 9.63 9.67 2294
9/13/2012 9.76 10.11 9.55 9.92 3992
9/12/2012 9.76 9.86 9.64 9.80 1385
9/11/2012 9.79 9.90 9.70 9.77 917
9/10/2012 9.51 9.84 9.46 9.76 996
9/7/2012 9.65 9.71 9.39 9.52 1526
9/6/2012 9.43 9.65 9.33 9.60 1404
9/5/2012 9.50 9.50 9.37 9.40 1104
9/4/2012 9.33 9.51 9.19 9.48 1144
8/31/2012 9.44 9.44 9.10 9.31 1431
8/30/2012 9.26 9.44 9.18 9.36 882
8/29/2012 9.42 9.45 9.21 9.29 1260
8/28/2012 9.41 9.58 9.23 9.41 1094
8/27/2012 9.48 9.60 9.36 9.42 1465
8/24/2012 9.02 9.48 8.91 9.46 2078
8/23/2012 9.06 9.22 8.91 9.01 1064
8/22/2012 9.32 9.41 8.60 9.10 6556
8/21/2012 9.19 9.46 9.14 9.31 1184
8/20/2012 9.02 9.18 8.98 9.16 1293
8/17/2012 9.06 9.10 9.03 9.05 1692
8/16/2012 8.59 9.07 8.47 8.97 2267
8/15/2012 8.57 8.69 8.52 8.63 1457
8/14/2012 8.75 8.78 8.55 8.61 1660
8/13/2012 8.78 8.84 8.49 8.72 1080
8/10/2012 8.79 8.81 8.63 8.79 891
8/9/2012 8.92 8.95 8.75 8.81 1464
8/8/2012 8.90 9.00 8.81 8.95 2213
8/7/2012 9.01 9.10 8.89 8.96 1743
8/6/2012 8.95 9.06 8.85 8.96 2425
8/3/2012 8.87 9.29 8.87 8.95 3766
8/2/2012 7.72 8.85 7.66 8.76 4350
8/1/2012 7.76 7.84 7.49 7.51 2024
Marketplace
Trading Center