Symmetry Medical Inc $8.70

down -0.27


24/4/2014 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
6/28/20138.268.498.208.42911,490
6/27/20138.158.308.088.30271,462
6/26/20138.208.248.048.10246,387
6/25/20137.958.167.888.11352,100
6/24/20137.737.947.637.90338,816
6/21/20137.747.837.527.81841,925
6/20/20137.627.787.547.76662,121
6/19/20137.997.997.707.73319,741
6/18/20138.038.037.937.97418,192
6/17/20138.098.107.978.03175,383
6/14/20137.998.087.948.03332,643
6/13/20137.958.017.847.98453,889
6/12/20137.957.997.697.911,017,580
6/11/20138.718.717.447.801,669,840
6/10/20139.299.299.119.17251,143
6/7/20139.319.319.159.24146,336
6/6/20139.309.309.139.27336,354
6/5/20139.229.379.189.26493,211
6/4/20139.309.309.099.26443,780
6/3/20139.339.409.049.31605,424
5/31/20139.439.519.239.33332,136
5/30/20139.609.639.409.52510,576
5/29/20139.979.979.499.59642,037
5/28/201310.4810.4810.0210.05278,379
5/24/201310.4010.4510.3210.3787,253
5/23/201310.1510.429.9910.42133,710
5/22/201310.5710.8010.1210.23159,895
5/21/201310.5110.6410.4910.57248,993
5/20/201310.4310.6010.3810.53230,939
5/17/201310.6510.6510.3010.43181,905
5/16/201310.3710.6210.3710.57140,936
5/15/201310.5410.6110.3610.43194,231
5/14/201310.3710.6210.3410.53199,387
5/13/201310.3910.4810.2810.39144,988
5/10/201310.1910.4810.1110.43126,783
5/9/201310.3110.3510.1310.15127,131
5/8/201310.1810.3810.0910.35148,424
5/7/201310.1710.2610.1010.26126,436
5/6/201310.0410.279.9710.13177,448
5/3/201310.5210.5510.0210.07450,682
5/2/201310.7210.729.5510.47828,738
5/1/201311.9111.9111.6111.84279,809
4/30/201311.9611.9911.8411.92131,375
4/29/201311.9112.0011.8911.95217,459
4/26/201311.9411.9911.7411.89112,006
4/25/201311.9912.0211.9311.94349,281
4/24/201311.9311.9711.8211.93125,189
4/23/201312.0012.0311.8211.96147,851
4/22/201312.0612.0911.7411.95142,022
4/19/201312.0012.2311.9112.01120,639
4/18/201312.0112.2111.9411.98167,909
4/17/201312.1312.1911.7512.02153,080
4/16/201311.6312.1911.4212.17258,646
4/15/201311.7611.9011.4511.51195,163
4/12/201312.0712.2011.7611.82148,302
4/11/201312.7612.7612.0912.14326,737
4/10/201312.4412.8312.4412.70442,654
4/9/201312.2612.5312.1912.37430,117
4/8/201312.0512.2211.8112.20307,670
4/5/201311.7512.0411.6511.99257,484
4/4/201312.0012.0511.8711.89173,295
4/3/201311.9812.1111.8211.96235,134
4/2/201311.5812.3111.5811.90300,898
4/1/201311.4611.5411.3811.48147,097
3/28/201311.4411.5311.3211.45180,616
3/27/201311.2011.4211.1511.4061,775
3/26/201311.3311.4611.2811.31117,072
3/25/201311.3011.4911.2311.26169,217
3/22/201311.3111.3211.1411.2168,771
3/21/201311.1411.3511.0911.2790,079
3/20/201311.1611.2511.1511.2461,687
3/19/201311.0011.1510.9811.10118,259
3/18/201310.9311.0510.9011.01177,511
3/15/201311.2411.2511.0211.06210,361
3/14/201311.2011.3111.1211.22177,604
3/13/201311.1311.2411.0411.2198,117
3/12/201310.7711.2010.7711.10115,931
3/11/201310.7910.8010.6510.7779,611
3/8/201310.7610.8010.6610.7697,878
3/7/201310.6310.7010.5110.6463,779
3/6/201310.4910.7110.4810.6587,142
3/5/201310.4710.6910.4110.48210,698
3/4/201310.4410.5310.3010.39180,993
3/1/201310.3210.5810.2310.50133,932
2/28/201310.4310.5010.3710.43145,002
2/27/201310.4510.5210.3510.4196,108
2/26/201310.3110.5610.2910.43175,642
2/25/201310.4710.4710.1810.28285,738
2/22/201310.2010.4810.0510.43273,675
2/21/201311.1611.169.8510.13371,366
2/20/201311.4511.5011.1811.18312,261
2/19/201311.1011.4911.0911.44358,346
2/15/201310.9211.1010.8111.09169,112
2/14/201310.7810.9710.7810.8890,422
2/13/201310.6510.8510.5910.78152,525
2/12/201310.7210.9010.6410.65158,724
2/11/201310.5610.7410.4010.74130,978
2/8/201310.4810.7110.4510.5996,800
2/7/201310.5910.7310.3610.45120,719
2/6/201310.5210.6510.4310.62167,241
Trading Center