$9.69 0.00 (%) Symmetry Medical Inc - NYSE

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMA historical data

Date Open High Low Close Volume
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
7/25/20131.611.801.611.7824,962
7/24/20138.518.698.478.48164,287
7/24/20131.571.611.571.616,450
7/23/20138.488.578.458.49207,921
7/23/20131.541.541.481.4911,760
7/22/20138.598.598.478.48194,342
7/22/20131.481.551.481.5436,151
7/19/20138.668.668.588.59216,786
7/19/20131.421.421.421.42300
7/18/20138.878.918.728.72194,281
7/18/20131.461.461.391.403,062
7/17/20138.828.928.768.86194,234
7/17/20131.421.481.391.4121,295
7/16/20138.908.998.838.83158,781
7/16/20131.431.471.421.4614,400
7/15/20138.788.958.758.89230,937
7/15/20131.481.501.481.484,225
7/12/20138.708.868.698.80169,347
7/12/20131.451.481.451.481,097
7/11/20138.818.958.668.72205,033
7/11/20131.431.431.431.430
7/10/20138.648.838.598.73185,810
  • Showing 501-600 of 2,306 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 24
  • >>
Trading Center