Symmetry Medical Inc $8.96

up +0.11


17/4/2014 06:40 PM  |  NYSE : SMA  
Industries : Health Services / Medical Appliances & Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMA historical data

Date Open High Low Close Volume
9/5/20129.509.509.379.40110,370
9/4/20129.289.519.199.48114,340
8/31/20129.449.449.109.31143,038
8/30/20129.269.449.189.3688,127
8/29/20129.429.459.219.29125,928
8/28/20129.419.589.239.41109,323
8/27/20129.489.609.369.42146,404
8/24/20129.029.488.919.46207,748
8/23/20129.069.228.919.01106,360
8/22/20129.329.418.609.10655,574
8/21/20129.199.469.149.31118,392
8/20/20129.029.188.989.16129,226
8/17/20128.999.108.929.05185,540
8/16/20128.599.078.478.97226,611
8/15/20128.578.698.528.63145,642
8/14/20128.758.788.558.61165,936
8/13/20128.788.848.498.72107,972
8/10/20128.798.818.638.7989,017
8/9/20128.928.958.758.81146,371
8/8/20128.909.008.818.95221,207
8/7/20129.019.108.898.96174,275
8/6/20128.959.068.858.96242,482
8/3/20128.879.298.878.95376,504
8/2/20127.728.857.668.76434,946
8/1/20127.767.847.497.51202,336
7/31/20127.787.927.747.75120,385
7/30/20127.687.837.597.81102,065
7/27/20127.697.777.517.66260,763
7/26/20127.897.937.627.69105,234
7/25/20128.118.137.737.80124,017
7/24/20128.298.297.988.04123,163
7/23/20128.098.328.078.25120,748
7/20/20128.428.448.268.38151,000
7/19/20128.508.528.338.47114,337
7/18/20128.458.568.428.50157,068
7/17/20128.378.508.338.42262,607
7/16/20128.188.368.148.30131,825
7/13/20128.098.308.068.25153,823
7/12/20128.108.157.988.05197,387
7/11/20128.108.258.098.14118,561
7/10/20128.328.408.038.11223,426
7/9/20128.308.358.248.29241,319
7/6/20128.248.368.228.31204,270
7/5/20128.528.578.268.35334,703
7/3/20128.618.728.548.56240,747
7/2/20128.628.658.578.59371,129
6/29/20128.738.758.518.58362,478
6/28/20128.468.758.428.58278,999
6/27/20128.668.798.588.61307,417
6/26/20128.348.708.308.64160,194
6/25/20128.338.368.238.29334,457
6/22/20128.278.498.228.44354,035
6/21/20128.288.308.218.26139,327
6/20/20128.138.357.948.31133,650
6/19/20128.118.368.058.15160,808
6/18/20128.138.258.048.09130,985
6/15/20127.928.257.838.22260,338
6/14/20127.577.967.567.93124,596
6/13/20127.747.847.487.58108,143
6/12/20127.817.827.607.73138,646
6/11/20128.228.327.737.74222,068
6/8/20127.628.287.598.15212,832
6/7/20127.707.727.557.62102,436
6/6/20127.497.627.397.61145,635
6/5/20127.447.537.387.45103,514
6/4/20127.637.697.457.49153,788
6/1/20127.597.747.517.61145,542
5/31/20127.677.797.507.74285,675
5/30/20127.667.697.477.67163,258
5/29/20127.657.747.447.71220,415
5/25/20127.687.737.567.59118,735
5/24/20127.867.937.557.69115,740
5/23/20127.837.937.757.88149,485
5/22/20128.308.317.857.88161,120
5/21/20128.338.378.208.30121,840
5/18/20128.248.408.208.32343,613
5/17/20128.318.388.218.27187,036
5/16/20128.488.548.298.31249,343
5/15/20128.228.518.158.47325,401
5/14/20127.978.277.978.22228,744
5/11/20127.918.087.918.06144,305
5/10/20128.118.117.908.00359,906
5/9/20127.808.077.738.02252,449
5/8/20127.707.957.707.88156,448
5/7/20127.567.817.547.75139,751
5/4/20127.377.747.317.59180,205
5/3/20127.097.447.057.40214,878
5/2/20127.077.136.987.13119,559
5/1/20127.137.257.047.12170,651
4/30/20127.207.287.107.11135,683
4/27/20127.147.216.967.19128,190
4/26/20127.027.106.977.10211,675
4/25/20127.097.296.967.05134,066
4/24/20126.777.016.726.99146,037
4/23/20126.736.806.656.78164,970
4/20/20126.896.976.756.87141,390
4/19/20126.916.936.766.77152,864
4/18/20126.936.976.736.91183,612
4/17/20126.877.036.876.97121,475
4/16/20126.957.056.796.81159,369
Trading Center