$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
7/11/20131.431.431.431.430
7/10/20138.648.838.598.73185,810
7/10/20131.471.491.431.492,600
7/9/20138.658.758.548.67330,063
7/9/20131.471.511.471.512,400
7/8/20138.418.608.338.59337,159
7/8/20131.471.491.471.491,915
7/5/20138.398.418.258.40155,767
7/5/20131.441.501.441.474,900
7/4/20131.431.431.431.43735
7/3/20138.408.438.338.3652,751
7/3/20131.491.501.491.502,600
7/2/20138.248.478.238.42224,705
7/2/20131.451.451.451.452,000
7/1/20138.468.558.238.27274,007
6/28/20138.268.498.208.42911,490
6/28/20131.431.431.431.431,500
6/27/20138.158.308.088.30271,462
6/27/20131.411.431.401.431,750
6/26/20138.208.248.048.10246,387
6/26/20131.401.471.391.437,300
6/25/20137.958.167.888.11352,100
6/25/20131.471.491.431.4615,900
6/24/20137.737.947.637.90338,816
6/24/20131.471.471.421.42500
6/21/20137.747.837.527.81841,925
6/21/20131.401.471.401.4713,331
6/20/20137.627.787.547.76662,121
6/20/20131.341.371.341.371,495
6/19/20137.997.997.707.73319,741
6/19/20131.351.351.351.354,500
6/18/20138.038.037.937.97418,192
6/18/20131.371.371.351.3510,000
6/17/20138.098.107.978.03175,383
6/17/20131.361.371.351.373,100
6/14/20137.998.087.948.03332,643
6/14/20131.351.371.351.3711,100
6/13/20137.958.017.847.98453,889
6/13/20131.351.371.351.3552,175
6/12/20137.957.997.697.911,017,582
6/12/20131.381.381.331.3829,800
6/11/20138.718.717.447.801,669,838
6/11/20131.331.371.331.3512,046
6/10/20139.299.299.119.17251,143
6/10/20131.481.481.341.3643,065
6/7/20139.319.319.159.24146,336
6/7/20131.351.501.351.4815,089
6/6/20139.309.309.139.27336,354
6/6/20131.391.401.351.408,000
6/5/20139.229.379.189.26493,211
6/5/20131.381.391.361.3914,841
6/4/20139.309.309.099.26443,780
6/4/20131.391.441.381.4119,094
6/3/20139.339.409.049.31605,424
6/3/20131.371.421.371.412,450
5/31/20139.439.519.239.33332,136
5/31/20131.351.351.351.350
5/30/20139.609.639.409.52510,576
5/30/20131.451.471.451.474,700
5/29/20139.979.979.499.59642,037
5/29/20131.471.471.381.392,946
5/28/201310.4810.4810.0210.05278,379
5/28/20131.381.441.381.433,500
5/27/20131.431.431.431.430
5/24/201310.4010.4510.3210.3787,253
5/24/20131.401.471.401.471,600
5/23/201310.1510.429.9910.42133,710
5/23/20131.401.401.351.359,372
5/22/201310.5710.8010.1210.23159,895
5/22/20131.451.451.401.407,100
5/21/201310.5110.6410.4910.57248,993
5/21/20131.411.451.411.458,375
5/20/201310.4310.6010.3810.53230,939
5/17/201310.6510.6510.3010.43181,905
5/17/20131.401.441.401.4416,150
5/16/201310.3710.6210.3710.57140,936
5/16/20131.461.461.431.434,700
5/15/201310.5410.6110.3610.43194,231
5/15/20131.521.571.481.575,800
5/14/201310.3710.6210.3410.53199,387
5/14/20131.481.561.481.5015,149
5/13/201310.3910.4810.2810.39144,988
5/13/20131.351.491.351.446,270
5/10/201310.1910.4810.1110.43126,783
5/10/20131.351.411.321.395,494
5/9/201310.3110.3510.1310.15127,131
5/9/20131.321.471.321.4715,750
5/8/201310.1810.3810.0910.35148,424
5/8/20131.461.461.451.454,400
5/7/201310.1710.2610.1010.26126,436
5/7/20131.471.471.441.456,360
5/6/201310.0410.279.9710.13177,448
5/6/20131.451.501.421.423,300
5/3/201310.5210.5510.0210.07450,682
5/3/20131.451.451.431.432,100
5/2/201310.7210.729.5510.47828,738
5/2/20131.391.401.381.3811,755
5/1/201311.9111.9111.6111.84279,809
5/1/20131.391.391.391.39500
4/30/201311.9611.9911.8411.92131,375
  • Showing 601-700 of 2,308 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 24
  • >>
Trading Center