Symmetry Medical Inc $9.32

up +0.02


19/8/2014 04:04 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
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
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
Trading Center