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
4/13/20127.067.066.756.89813,345
4/12/20127.067.227.057.11107,662
4/11/20127.117.186.977.07165,384
4/10/20127.167.176.977.04298,812
4/9/20126.967.186.967.16352,613
4/5/20127.047.147.007.10235,165
4/4/20127.207.227.037.07173,534
4/3/20127.417.477.227.30331,030
4/2/20127.077.407.047.40225,603
3/30/20127.287.287.007.07266,066
3/29/20127.377.427.187.20200,600
3/28/20127.327.497.257.43221,126
3/27/20127.347.397.267.32135,568
3/26/20127.267.367.197.32339,582
3/23/20127.017.216.997.20148,002
3/22/20126.997.076.957.03200,233
3/21/20127.077.116.977.06181,123
3/20/20126.837.096.797.07273,723
3/19/20126.806.936.756.90157,375
3/16/20126.666.866.626.82293,682
3/15/20126.566.636.436.63194,210
3/14/20126.726.876.486.55127,980
3/13/20126.576.716.476.71178,939
3/12/20126.606.606.446.5492,817
3/9/20126.626.716.566.62156,643
3/8/20126.596.656.416.60141,452
3/7/20126.596.596.476.57187,494
3/6/20126.616.666.506.54186,956
3/5/20126.876.876.626.66266,339
3/2/20127.137.186.876.90185,261
3/1/20127.357.357.117.14386,453
2/29/20127.467.537.227.24347,260
2/28/20127.397.467.277.41223,789
2/27/20127.627.647.347.391,722,260
2/24/20127.757.807.567.65163,242
2/23/20127.587.957.587.74198,195
2/22/20127.787.787.587.73265,998
2/21/20128.008.007.747.77662,782
2/17/20128.078.077.908.00109,038
2/16/20127.878.087.878.04213,760
2/15/20128.048.067.817.89178,157
2/14/20127.848.077.768.02764,460
2/13/20127.617.937.617.851,705,910
2/10/20127.387.527.387.50281,109
2/9/20127.477.537.387.45152,780
2/8/20127.507.587.267.421,133,200
2/7/20127.577.667.467.48291,001
2/6/20127.757.767.607.63240,401
2/3/20127.847.897.687.77437,790
2/2/20127.667.777.597.68395,124
2/1/20127.557.697.557.65444,521
1/31/20127.617.647.487.51797,435
1/30/20127.597.647.497.54120,736
1/27/20127.477.757.477.66110,186
1/26/20127.557.667.487.49235,471
1/25/20127.547.587.467.51328,909
1/24/20127.637.667.547.56164,417
1/23/20127.757.867.607.69118,524
1/20/20127.757.877.737.79146,123
1/19/20127.837.897.747.75184,583
1/18/20127.857.857.727.80430,222
1/17/20128.078.087.837.84203,718
1/13/20127.968.037.928.0056,770
1/12/20128.258.257.988.07295,100
1/11/20128.128.288.068.25123,231
1/10/20128.158.208.018.18152,048
1/9/20128.198.247.948.05125,442
1/6/20128.298.298.138.1699,715
1/5/20128.208.388.118.32298,546
1/4/20128.158.288.108.23105,542
1/3/20128.228.358.148.18160,367
12/30/20118.138.207.997.99156,079
12/29/20118.098.258.078.13121,624
12/28/20118.318.318.038.05114,282
12/27/20118.228.428.228.3488,077
12/23/20118.298.338.188.2376,401
12/22/20118.368.378.168.29111,722
12/21/20118.088.137.938.10135,700
12/20/20117.968.167.908.12186,520
12/19/20118.088.147.787.79115,262
12/16/20117.948.137.898.00367,636
12/15/20117.637.867.567.85162,990
12/14/20117.467.737.397.52151,734
12/13/20117.627.767.467.5493,833
12/12/20117.537.607.407.52160,945
12/9/20117.297.647.187.59107,531
12/8/20117.497.527.217.25156,356
12/7/20117.847.847.517.60166,813
12/6/20117.888.007.837.8897,330
12/5/20117.898.067.737.85112,594
12/2/20117.938.027.717.7592,150
12/1/20117.847.997.797.80113,710
11/30/20117.577.887.577.83301,439
11/29/20117.267.357.187.2982,141
11/28/20117.157.277.067.25183,511
11/25/20117.047.126.916.93175,732
11/23/20117.307.387.077.08128,856
11/22/20117.477.507.337.3575,280
11/21/20117.407.567.347.47100,525
11/18/20117.657.667.487.53178,393
Trading Center