Symmetry Medical Inc $9.20

down -0.05


22/8/2014 02:21 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
3/31/20144.715.304.715.3029,985
3/28/20149.559.759.559.63103,607
3/28/20144.564.744.394.7431,083
3/27/20149.459.539.319.52288,108
3/27/20145.085.194.554.5541,123
3/26/20149.559.599.399.42186,076
3/26/20145.535.585.155.1541,500
3/25/20149.659.749.359.52166,684
3/25/20145.275.885.275.4473,555
3/24/20149.819.849.429.61190,167
3/24/20145.655.655.105.3575,434
3/21/201410.1810.199.719.75279,652
3/21/20145.695.905.445.5573,756
3/20/201410.1210.2410.0510.1269,041
3/20/20144.855.744.795.70177,898
3/19/201410.2410.2610.0910.1574,697
3/19/20144.394.944.394.8163,250
3/18/20149.8710.239.8710.23124,972
3/18/20144.384.384.244.3313,300
3/17/20149.959.999.879.89171,816
3/17/20144.194.404.194.2221,358
3/14/20149.9710.119.849.86141,367
3/14/20143.924.103.924.1017,816
3/13/201410.3310.339.949.98160,576
3/13/20144.094.113.963.9815,165
3/12/201410.3210.3610.1810.26170,909
3/12/20144.144.143.994.0632,988
3/11/201410.5310.5910.3110.36107,977
3/11/20144.254.254.094.1010,305
3/10/201410.5310.7310.4010.55150,908
3/10/20144.024.184.004.1815,965
3/7/201410.6510.7510.5110.55155,639
3/7/20144.154.154.074.0945,875
3/6/201410.6911.1110.5410.55232,126
3/6/20144.204.204.054.1225,011
3/5/201410.7210.7510.6510.72230,410
3/5/20144.294.374.184.2412,057
3/4/201410.6810.9010.6110.71276,366
3/4/20144.244.404.244.3423,751
3/3/201410.5510.6810.4510.51177,960
3/3/20144.204.234.054.1711,264
2/28/201410.7510.7910.5410.58181,867
2/28/20144.274.404.184.2913,620
2/27/201410.3910.7510.3810.71216,715
2/27/20144.064.264.064.2540,665
2/26/201410.4510.4810.3010.39169,833
2/26/20144.174.174.024.1621,919
2/25/201410.3910.5010.2310.40181,595
2/25/20144.104.283.974.1039,338
2/24/201410.0010.4910.0010.44180,178
2/24/20143.804.093.734.0730,668
2/21/201410.0710.139.9410.00532,680
2/21/20143.693.963.673.8037,067
2/20/201410.1310.269.9710.00328,113
2/20/20143.603.703.603.6524,350
2/19/201410.3210.4510.0510.06117,890
2/19/20143.603.703.523.6683,700
2/18/201410.1210.4010.1010.3062,875
2/18/20143.473.593.373.5361,546
2/14/201410.0910.2110.0210.0885,663
2/14/20143.163.353.163.3531,181
2/13/201410.0210.329.9810.08223,374
2/13/20143.003.273.003.2222,220
2/12/20149.9010.099.7410.08148,603
2/12/20143.273.303.083.1334,038
2/11/20149.8910.009.729.9382,040
2/11/20143.493.493.263.2964,257
2/10/20149.799.929.729.92115,045
2/10/20143.483.553.393.4374,065
2/7/20149.799.909.739.7686,000
2/7/20143.614.003.313.35447,510
2/6/20149.849.899.719.76120,869
2/6/20142.502.702.502.6528,350
2/5/20149.759.929.599.80160,412
2/5/20142.532.532.402.5027,390
2/4/20149.509.799.349.75503,594
2/4/20142.322.562.322.564,370
2/3/20149.709.829.089.47205,270
2/3/20142.752.752.502.532,107
1/31/20149.499.759.389.72176,361
1/31/20142.392.452.392.455,914
1/30/20149.409.709.299.61159,992
1/30/20142.452.452.452.452,300
1/29/20149.529.609.259.36145,045
1/29/20142.502.502.432.433,088
1/28/20149.649.849.249.56178,618
1/28/20142.462.472.462.47410
1/27/20149.679.769.409.60131,208
1/27/20142.502.542.352.4431,750
1/24/20149.639.759.519.67132,941
1/24/20142.462.522.462.526,688
1/23/20149.749.769.309.73162,170
1/23/20142.702.702.512.518,250
1/22/20149.659.859.579.7583,201
1/22/20142.742.802.702.759,749
1/21/20149.719.799.549.6083,674
1/21/20142.342.712.342.7020,477
1/20/20142.402.402.402.401,100
1/17/20149.789.789.639.68100,167
1/17/20142.162.282.162.2532,630
Trading Center