Symmetry Medical Inc $8.82

down -0.11


25/7/2014 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
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
1/16/20149.869.909.819.8245,246
1/16/20142.272.282.252.2718,260
1/15/20149.779.919.779.8739,943
1/15/20142.252.262.242.247,520
1/14/20149.849.869.719.7883,275
1/14/20142.252.252.242.25708
1/13/20149.9610.149.719.77106,681
1/13/20142.242.242.202.205,200
1/10/20149.949.999.759.96104,970
1/10/20142.252.272.242.265,450
1/9/20149.699.979.679.89155,114
1/9/20142.222.282.202.257,000
1/8/20149.689.779.449.63527,243
1/8/20142.502.502.282.3012,268
1/7/20149.849.949.649.7093,275
1/7/20142.222.222.222.220
1/6/20149.919.949.679.84145,004
1/6/20142.332.332.242.243,560
1/3/20149.889.939.809.9059,730
1/3/20142.352.352.352.35500
1/2/201410.0810.089.789.8866,608
1/2/20142.112.302.112.30550
12/31/201310.3110.3310.0810.08131,821
12/31/20132.152.242.152.241,259
12/30/201310.0510.4010.0510.32150,127
12/30/20132.232.252.182.235,437
12/27/201310.0510.129.7210.09215,479
12/27/20132.222.232.222.231,100
12/26/20139.879.929.589.61141,326
12/24/20139.619.949.489.8687,537
12/24/20132.102.102.062.0810,700
12/23/20139.389.589.189.58195,238
12/23/20132.502.502.142.1510,815
12/20/20139.149.369.049.27412,841
12/20/20132.232.232.202.202,750
12/19/20138.989.268.839.14108,209
12/19/20132.182.182.182.18470
Trading Center