Symmetry Medical Inc $9.15

down -0.07


2/9/2014 03:59 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
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
10/9/20138.028.257.918.07149,322
10/9/20132.902.902.752.7725,086
10/8/20138.128.147.987.9890,155
10/8/20133.003.002.952.9525,275
10/7/20137.978.147.908.12104,886
10/7/20133.003.002.952.9512,210
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
Trading Center