Symmetry Medical Inc $9.19

up +0.07


16/9/2014 04:03 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
4/22/20149.019.238.909.07117,720
4/22/20144.554.744.384.6617,877
4/21/20149.009.078.878.9764,257
4/21/20144.854.954.504.5375,065
4/17/20148.859.008.808.9670,974
4/17/20145.005.054.904.9179,900
4/16/20148.888.938.678.8571,447
4/16/20144.735.034.714.9450,855
4/15/20148.979.028.588.79151,712
4/15/20144.284.754.254.7042,214
4/14/20149.129.148.818.91172,069
4/14/20144.424.534.254.2717,750
4/11/20149.029.178.919.01140,243
4/11/20144.274.474.274.478,920
4/10/20149.539.539.069.13114,648
4/10/20144.454.454.334.3413,590
4/9/20149.429.549.309.53100,128
4/9/20144.474.504.364.399,127
4/8/20149.379.499.139.39159,337
4/8/20144.454.594.454.566,918
4/7/20149.419.569.269.34146,010
4/7/20144.754.754.404.4521,752
4/4/20149.839.929.449.45128,068
4/4/20145.205.244.754.8220,456
4/3/20149.769.879.609.76153,915
4/3/20145.265.305.045.2219,648
4/2/201410.1510.229.799.83181,873
4/2/20145.325.395.235.3314,895
4/1/201410.0910.189.9810.12151,775
4/1/20145.375.525.175.3831,695
3/31/20149.7310.079.6510.06194,014
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
Trading Center