SYMMETRY MEDICAL $10.57

up +0.04


21/5/2013 04:21 PM  |  NYSE : SMA  |  Industries : Manufacturing / Other Miscellaneous Manufacturing
Type:

SMA historical data

Date Open High Low Close Volume
3/8/2012 6.59 6.65 6.41 6.60 1415
3/7/2012 6.59 6.59 6.47 6.57 1875
3/6/2012 6.61 6.66 6.50 6.54 1870
3/5/2012 6.87 6.87 6.62 6.66 2664
3/2/2012 7.13 7.18 6.87 6.90 1853
3/1/2012 7.35 7.35 7.11 7.14 3865
2/29/2012 7.46 7.53 7.22 7.24 3473
2/28/2012 7.39 7.46 7.27 7.41 2238
2/27/2012 7.62 7.64 7.34 7.39 17223
2/24/2012 7.75 7.80 7.56 7.65 1633
2/23/2012 7.58 7.95 7.58 7.74 1982
2/22/2012 7.78 7.78 7.58 7.73 2660
2/21/2012 8.00 8.00 7.74 7.77 6628
2/17/2012 8.07 8.07 7.90 8.00 1066
2/16/2012 7.87 8.08 7.87 8.04 2106
2/15/2012 8.04 8.06 7.81 7.89 1782
2/14/2012 7.84 8.07 7.76 8.02 7645
2/13/2012 7.61 7.93 7.61 7.85 17060
2/10/2012 7.38 7.52 7.38 7.50 2812
2/9/2012 7.47 7.53 7.38 7.45 1528
2/8/2012 7.50 7.58 7.26 7.42 11332
2/7/2012 7.57 7.66 7.46 7.48 2910
2/6/2012 7.75 7.76 7.60 7.63 2404
2/3/2012 7.84 7.89 7.68 7.77 4378
2/2/2012 7.66 7.77 7.59 7.68 3952
2/1/2012 7.55 7.69 7.55 7.65 4446
1/31/2012 7.61 7.64 7.48 7.51 7975
1/30/2012 7.59 7.64 7.49 7.54 1208
1/27/2012 7.47 7.75 7.47 7.66 1102
1/26/2012 7.55 7.66 7.48 7.49 2355
1/25/2012 7.54 7.58 7.46 7.51 3290
1/24/2012 7.63 7.66 7.54 7.56 1645
1/23/2012 7.75 7.86 7.60 7.69 1186
1/20/2012 7.75 7.87 7.73 7.79 1462
1/19/2012 7.83 7.89 7.74 7.75 1846
1/18/2012 7.85 7.85 7.72 7.80 4303
1/17/2012 8.07 8.08 7.83 7.84 2038
1/13/2012 7.96 8.03 7.92 8.00 568
1/12/2012 8.25 8.25 7.98 8.07 2951
1/11/2012 8.12 8.28 8.06 8.25 1233
1/10/2012 8.15 8.20 8.01 8.18 1521
1/9/2012 8.19 8.24 7.94 8.05 1255
1/6/2012 8.29 8.29 8.13 8.16 998
1/5/2012 8.20 8.38 8.11 8.32 2986
1/4/2012 8.15 8.28 8.10 8.23 1056
1/3/2012 8.22 8.35 8.14 8.18 1604
12/30/2011 8.13 8.20 7.99 7.99 1561
12/29/2011 8.09 8.25 8.07 8.13 1217
12/28/2011 8.31 8.31 8.03 8.05 1143
12/27/2011 8.22 8.42 8.22 8.34 881
12/23/2011 8.29 8.33 8.18 8.23 764
12/22/2011 8.36 8.37 8.16 8.29 1118
12/21/2011 8.08 8.13 7.93 8.10 1357
12/20/2011 7.96 8.16 7.90 8.12 1866
12/19/2011 8.08 8.14 7.78 7.79 1153
12/16/2011 7.94 8.13 7.89 8.00 3677
12/15/2011 7.63 7.86 7.56 7.85 1630
12/14/2011 7.46 7.73 7.39 7.52 1518
12/13/2011 7.62 7.76 7.46 7.54 939
12/12/2011 7.53 7.60 7.40 7.52 1610
12/9/2011 7.29 7.64 7.18 7.59 1076
12/8/2011 7.49 7.52 7.21 7.25 1564
12/7/2011 7.84 7.84 7.51 7.60 1669
12/6/2011 7.88 8.00 7.83 7.88 974
12/5/2011 7.89 8.06 7.73 7.85 1126
12/2/2011 7.93 8.02 7.71 7.75 922
12/1/2011 7.84 7.99 7.79 7.80 1138
11/30/2011 7.57 7.88 7.57 7.83 2999
11/29/2011 7.26 7.35 7.18 7.29 822
11/28/2011 7.15 7.27 7.06 7.25 1836
11/25/2011 7.04 7.12 6.91 6.93 1758
11/23/2011 7.30 7.38 7.07 7.08 1289
11/22/2011 7.47 7.50 7.33 7.35 753
11/21/2011 7.40 7.56 7.34 7.47 1006
11/18/2011 7.65 7.66 7.48 7.53 1784
11/17/2011 7.67 7.87 7.61 7.66 1311
11/16/2011 7.80 7.98 7.69 7.71 1393
11/15/2011 7.83 7.92 7.72 7.89 2615
11/14/2011 8.07 8.08 7.83 7.88 900
11/11/2011 8.01 8.09 8.01 8.08 987
11/10/2011 8.03 8.03 7.84 7.93 884
11/9/2011 8.01 8.19 7.89 7.90 1880
11/8/2011 8.23 8.27 8.05 8.23 1863
11/7/2011 8.24 8.24 8.09 8.18 2661
11/4/2011 8.18 8.39 8.13 8.24 3484
11/3/2011 8.00 8.47 7.12 8.25 3490
11/2/2011 8.93 9.10 8.84 9.00 1769
11/1/2011 8.75 9.09 8.67 8.79 2734
10/31/2011 9.19 9.38 9.08 9.09 2184
10/28/2011 9.39 9.49 9.31 9.34 2294
10/27/2011 9.09 9.44 9.06 9.40 3013
10/26/2011 8.86 8.87 8.55 8.75 1061
10/25/2011 8.85 9.00 8.69 8.73 2509
10/24/2011 8.65 8.92 8.60 8.91 1736
10/21/2011 8.56 8.62 8.54 8.61 1895
10/20/2011 8.32 8.42 8.10 8.39 857
10/19/2011 8.41 8.59 8.28 8.32 943
10/18/2011 8.35 8.52 8.23 8.44 2021
10/17/2011 8.55 8.58 8.21 8.27 1418
10/14/2011 8.69 8.76 8.48 8.64 1732
Marketplace
Trading Center