Symmetry Medical Inc $8.81

down -0.01


28/7/2014 04:06 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
12/19/20138.989.268.839.14108,209
12/19/20132.182.182.182.18470
12/18/20139.079.098.789.00158,805
12/18/20132.182.222.182.221,350
12/17/20139.309.318.999.04106,856
12/17/20132.172.172.172.170
12/16/20139.559.659.249.33115,480
12/16/20132.112.232.112.239,415
12/13/20139.379.729.239.55125,184
12/13/20132.252.302.192.2232,436
12/12/20139.439.479.159.37151,419
12/12/20132.242.302.242.303,555
12/11/20139.559.579.209.44260,291
12/11/20132.152.212.152.211,780
12/10/20139.509.579.449.56121,338
12/10/20132.602.602.222.2214,075
12/9/20139.439.559.369.5480,847
12/9/20132.302.342.302.342,200
12/6/20139.529.659.399.4383,093
12/6/20132.252.312.242.2622,748
12/5/20139.339.479.339.46116,390
12/5/20132.302.312.272.2711,530
12/4/20139.469.599.299.34182,331
12/4/20132.262.322.252.288,530
12/3/20139.599.789.419.46340,120
12/3/20132.262.262.252.261,262
12/2/20139.769.769.569.63195,149
12/2/20132.482.482.182.2613,779
11/29/20139.879.889.759.8160,151
11/29/20132.132.352.132.359,400
11/28/20132.162.162.012.113,775
11/27/20139.389.819.329.80304,229
11/27/20132.002.202.002.2054,523
11/26/20139.189.389.089.38200,419
11/26/20132.162.162.002.0535,715
11/25/20138.939.178.939.16217,052
11/25/20132.172.252.152.1715,372
11/22/20138.719.048.598.94207,451
11/22/20132.262.272.202.2042,042
11/21/20138.508.708.478.7091,396
11/21/20132.312.332.282.306,700
11/20/20138.508.728.388.45184,956
11/20/20132.392.392.332.332,230
11/19/20138.338.388.258.2991,347
11/19/20132.452.452.392.393,200
11/18/20138.128.388.128.31107,386
11/18/20132.452.462.402.453,560
11/15/20137.868.157.748.12210,313
11/15/20132.362.452.362.459,200
11/14/20137.978.027.877.90168,217
11/14/20132.482.482.422.423,535
11/13/20137.958.027.757.99120,474
11/13/20132.362.502.362.437,354
11/12/20137.837.997.757.9960,569
11/12/20132.462.552.422.4224,535
11/11/20138.008.107.837.86116,460
11/11/20132.462.592.462.571,195
11/8/20137.798.017.797.99122,013
11/8/20132.792.802.452.4727,420
11/7/20137.867.977.777.7971,362
11/7/20132.652.792.652.7755,230
11/6/20138.008.057.837.8574,859
11/6/20132.782.792.742.7717,016
11/5/20137.818.057.757.98122,999
11/5/20132.792.792.772.771,090
11/4/20138.088.087.697.85197,804
11/4/20132.772.812.762.81500
11/1/20138.088.157.748.08218,348
11/1/20132.752.852.752.762,910
10/31/20137.878.227.878.10287,561
10/31/20132.802.802.772.773,050
10/30/20138.108.107.827.83125,020
10/30/20132.852.852.842.844,970
10/29/20138.208.218.028.11122,708
10/29/20132.752.802.752.80770
10/28/20138.168.228.128.19161,885
10/28/20132.702.762.702.754,750
10/25/20138.268.268.148.1684,145
10/25/20132.652.782.652.7425,006
10/24/20138.208.298.158.24121,320
10/24/20132.742.762.692.7623,000
10/23/20138.168.278.158.2092,161
10/23/20132.782.792.752.7526,300
10/22/20138.238.268.168.20150,589
10/22/20132.952.952.802.805,725
10/21/20138.148.228.028.20102,784
10/21/20132.912.962.872.952,809
10/18/20138.348.347.858.15291,132
10/18/20132.892.892.862.895,830
10/17/20138.208.468.058.26355,271
10/17/20132.832.912.772.8923,050
10/16/20138.508.558.438.5594,238
10/16/20132.952.952.852.876,250
10/15/20138.478.608.348.50209,614
10/15/20133.023.022.993.004,140
10/14/20138.418.498.308.4675,301
10/11/20138.238.478.168.4779,315
10/11/20133.113.112.943.019,337
10/10/20138.168.288.078.2885,027
10/10/20132.803.042.802.976,967
Trading Center