Symmetry Medical Inc $8.91

up +0.03


23/7/2014 04:05 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
10/4/20137.998.107.958.0582,650
10/4/20132.952.952.952.951,400
10/3/20138.098.107.908.01356,957
10/3/20132.902.912.902.91880
10/2/20138.388.397.978.12217,821
10/2/20133.003.042.992.9927,050
10/1/20138.138.488.108.37271,328
10/1/20132.902.932.902.90600
9/30/20138.148.218.068.16155,677
9/30/20132.842.902.842.891,800
9/27/20138.038.207.998.1957,728
9/27/20132.942.942.852.873,033
9/26/20138.198.248.008.08152,239
9/26/20132.993.252.902.9121,056
9/25/20138.218.268.168.17269,389
9/25/20132.802.942.752.9437,743
9/24/20138.318.318.168.18120,343
9/24/20132.762.822.762.821,830
9/23/20138.408.438.298.32105,668
9/23/20132.842.842.652.8019,098
9/20/20138.388.428.328.40223,018
9/20/20132.802.862.762.762,960
9/19/20138.398.428.278.33167,749
9/19/20132.802.862.692.6912,060
9/18/20138.488.488.218.36131,179
9/18/20132.772.792.762.766,041
9/17/20138.368.438.288.4157,241
9/17/20132.632.732.632.727,795
9/16/20138.358.438.218.36121,662
9/16/20132.532.692.532.696,069
9/13/20138.278.328.268.3154,519
9/13/20132.672.762.602.6035,211
9/12/20138.348.388.278.2872,873
9/12/20132.602.652.602.6315,285
9/11/20138.248.548.238.37190,525
9/11/20132.572.612.572.5713,275
9/10/20138.098.288.018.27131,242
9/10/20132.462.572.462.5711,080
9/9/20138.038.128.018.0361,268
9/9/20132.502.502.442.4614,530
9/6/20138.118.187.828.0555,411
9/6/20132.372.502.372.494,100
9/5/20138.008.118.008.0637,845
9/5/20132.302.402.302.407,920
9/4/20138.028.168.018.0246,183
9/4/20132.352.382.352.38800
9/3/20137.908.017.768.00100,021
9/3/20132.332.352.302.351,520
8/30/20138.148.157.847.85130,942
8/30/20132.382.382.352.352,400
8/29/20137.998.227.928.16197,776
8/29/20132.482.482.402.403,023
8/28/20138.008.067.787.98123,004
8/28/20132.362.362.362.361,500
8/27/20138.208.288.008.02131,225
8/27/20132.352.432.342.3411,244
8/26/20138.358.398.248.2850,970
8/26/20132.352.382.352.38900
8/23/20138.328.378.188.3674,429
8/23/20132.232.352.232.353,900
8/22/20138.318.388.288.3263,901
8/22/20132.262.282.202.2221,700
8/21/20138.338.398.238.3164,700
8/21/20132.262.282.262.281,625
8/20/20138.328.398.318.3599,526
8/20/20132.402.402.262.2830,586
8/19/20138.358.478.318.34132,912
8/19/20132.402.402.282.282,500
8/16/20138.378.418.308.36151,416
8/16/20132.352.362.292.2913,700
8/15/20138.548.608.308.37129,673
8/15/20132.292.302.282.3016,225
8/14/20138.588.698.488.63106,385
8/14/20132.152.312.152.2916,400
8/13/20138.648.648.538.5739,351
8/13/20132.252.332.162.2151,200
8/12/20138.668.768.618.6656,761
8/12/20132.482.482.262.3332,270
8/9/20138.758.848.638.72108,768
8/9/20132.392.462.322.4259,370
8/8/20138.968.998.768.7871,288
8/8/20132.512.642.272.31131,204
8/7/20138.949.048.928.9371,403
8/7/20131.911.951.851.8511,200
8/6/20139.099.158.918.9466,856
8/6/20132.002.001.901.915,950
8/5/20139.019.169.009.14160,804
8/2/20139.059.058.929.05133,786
8/2/20131.901.961.901.965,600
8/1/20138.769.418.749.03272,595
8/1/20131.931.991.881.9224,264
7/31/20138.758.818.628.71236,050
7/31/20131.942.001.941.9915,250
7/30/20138.768.838.698.75133,698
7/30/20131.671.901.671.899,200
7/29/20138.788.798.678.72121,691
7/29/20131.701.821.701.813,600
7/26/20138.768.868.708.8480,882
7/26/20131.831.851.801.857,066
7/25/20138.478.888.468.86201,605
Trading Center