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
7/31/2012 7.78 7.92 7.74 7.75 1204
7/30/2012 7.68 7.83 7.59 7.81 1021
7/27/2012 7.69 7.77 7.51 7.66 2608
7/26/2012 7.89 7.93 7.62 7.69 1053
7/25/2012 8.11 8.13 7.73 7.80 1241
7/24/2012 8.29 8.29 7.98 8.04 1232
7/23/2012 8.09 8.32 8.07 8.25 1208
7/20/2012 8.42 8.44 8.26 8.38 1506
7/19/2012 8.50 8.52 8.33 8.47 1144
7/18/2012 8.45 8.56 8.42 8.50 1571
7/17/2012 8.37 8.50 8.33 8.42 2627
7/16/2012 8.18 8.36 8.14 8.30 1319
7/13/2012 8.09 8.30 8.06 8.25 1539
7/12/2012 8.10 8.15 7.98 8.05 1974
7/11/2012 8.10 8.25 8.09 8.14 1186
7/10/2012 8.32 8.40 8.03 8.11 2235
7/9/2012 8.30 8.35 8.24 8.29 2414
7/6/2012 8.24 8.36 8.22 8.31 2043
7/5/2012 8.52 8.57 8.26 8.35 3348
7/3/2012 8.61 8.72 8.54 8.56 2408
7/2/2012 8.62 8.65 8.57 8.59 3712
6/29/2012 8.73 8.75 8.51 8.58 3625
6/28/2012 8.46 8.75 8.42 8.58 2790
6/27/2012 8.66 8.79 8.58 8.61 3075
6/26/2012 8.34 8.70 8.30 8.64 1602
6/25/2012 8.33 8.36 8.23 8.29 3345
6/22/2012 8.27 8.49 8.22 8.44 3533
6/21/2012 8.28 8.30 8.21 8.26 1394
6/20/2012 8.13 8.35 7.94 8.31 1337
6/19/2012 8.11 8.36 8.05 8.15 1609
6/18/2012 8.13 8.25 8.04 8.09 1310
6/15/2012 7.92 8.25 7.83 8.22 2599
6/14/2012 7.57 7.96 7.56 7.93 1246
6/13/2012 7.74 7.84 7.48 7.58 1300
6/12/2012 7.81 7.82 7.60 7.73 1387
6/11/2012 8.22 8.32 7.73 7.74 2221
6/8/2012 7.62 8.28 7.59 8.15 2129
6/7/2012 7.70 7.72 7.55 7.62 1025
6/6/2012 7.49 7.62 7.39 7.61 1457
6/5/2012 7.44 7.53 7.38 7.45 1036
6/4/2012 7.63 7.69 7.45 7.49 1537
6/1/2012 7.59 7.74 7.51 7.61 1456
5/31/2012 7.67 7.79 7.50 7.74 2848
5/30/2012 7.66 7.69 7.47 7.67 1633
5/29/2012 7.65 7.74 7.44 7.71 2205
5/25/2012 7.68 7.73 7.56 7.59 1188
5/24/2012 7.86 7.93 7.55 7.69 1158
5/23/2012 7.83 7.93 7.75 7.88 1490
5/22/2012 8.30 8.31 7.85 7.88 1612
5/21/2012 8.33 8.37 8.20 8.30 1219
5/18/2012 8.24 8.40 8.20 8.32 3437
5/17/2012 8.31 8.38 8.21 8.27 1871
5/16/2012 8.48 8.54 8.29 8.31 2494
5/15/2012 8.22 8.51 8.15 8.47 3253
5/14/2012 7.97 8.27 7.97 8.22 2288
5/11/2012 7.91 8.08 7.91 8.06 1440
5/10/2012 8.11 8.11 7.90 8.00 3600
5/9/2012 7.80 8.07 7.73 8.02 2520
5/8/2012 7.70 7.95 7.70 7.88 1565
5/7/2012 7.56 7.81 7.54 7.75 1400
5/4/2012 7.37 7.74 7.31 7.59 1803
5/3/2012 7.09 7.44 7.05 7.40 2149
5/2/2012 7.07 7.13 6.98 7.13 1200
5/1/2012 7.13 7.25 7.04 7.12 1707
4/30/2012 7.20 7.28 7.10 7.11 1360
4/27/2012 7.14 7.21 6.96 7.19 1282
4/26/2012 7.02 7.10 6.97 7.10 2117
4/25/2012 7.09 7.29 6.96 7.05 1341
4/24/2012 6.77 7.01 6.72 6.99 1461
4/23/2012 6.73 6.80 6.65 6.78 1650
4/20/2012 6.89 6.97 6.75 6.87 1414
4/19/2012 6.91 6.93 6.76 6.77 1529
4/18/2012 6.93 6.97 6.73 6.91 1837
4/17/2012 6.87 7.03 6.87 6.97 1215
4/16/2012 6.95 7.05 6.79 6.81 1594
4/13/2012 7.06 7.06 6.75 6.89 8134
4/12/2012 7.06 7.22 7.05 7.11 1077
4/11/2012 7.11 7.18 6.97 7.07 1654
4/10/2012 7.16 7.17 6.97 7.04 2989
4/9/2012 6.96 7.18 6.96 7.16 3527
4/5/2012 7.04 7.14 7.00 7.10 2352
4/4/2012 7.20 7.22 7.03 7.07 1736
4/3/2012 7.41 7.47 7.22 7.30 3311
4/2/2012 7.07 7.40 7.04 7.40 2257
3/30/2012 7.28 7.28 7.00 7.07 2650
3/29/2012 7.37 7.42 7.18 7.20 2006
3/28/2012 7.32 7.49 7.25 7.43 2212
3/27/2012 7.34 7.39 7.26 7.32 1356
3/26/2012 7.26 7.36 7.19 7.32 3396
3/23/2012 7.01 7.21 6.99 7.20 1480
3/22/2012 6.99 7.07 6.95 7.03 2003
3/21/2012 7.07 7.11 6.97 7.06 1812
3/20/2012 6.83 7.09 6.79 7.07 2738
3/19/2012 6.80 6.93 6.75 6.90 1574
3/16/2012 6.66 6.86 6.62 6.82 2937
3/15/2012 6.56 6.63 6.43 6.63 1943
3/14/2012 6.72 6.87 6.48 6.55 1280
3/13/2012 6.57 6.71 6.47 6.71 1790
3/12/2012 6.60 6.60 6.44 6.54 929
3/9/2012 6.62 6.71 6.56 6.62 1567
Marketplace
Trading Center