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
11/17/20117.677.877.617.66131,079
11/16/20117.807.987.697.71139,219
11/15/20117.837.927.727.89261,461
11/14/20118.078.087.837.8889,948
11/11/20118.018.098.018.0898,621
11/10/20118.038.037.847.9388,364
11/9/20118.018.197.897.90187,933
11/8/20118.238.278.058.23186,205
11/7/20118.248.248.098.18266,007
11/4/20118.188.398.138.24348,383
11/3/20118.008.477.128.25348,997
11/2/20118.939.108.849.00176,874
11/1/20118.759.098.678.79273,391
10/31/20119.199.389.089.09218,350
10/28/20119.399.499.319.34229,344
10/27/20119.099.449.069.36302,288
10/26/20118.868.878.558.75106,045
10/25/20118.859.008.698.73250,877
10/24/20118.658.928.608.91173,528
10/21/20118.568.628.548.61189,498
10/20/20118.328.428.108.3985,641
10/19/20118.418.598.288.3294,287
10/18/20118.358.528.238.44202,065
10/17/20118.558.588.218.27141,782
10/14/20118.698.768.488.64173,199
10/13/20118.638.708.488.58198,508
10/12/20118.718.808.558.67149,798
10/11/20118.408.688.268.63129,609
10/10/20118.228.338.098.32112,521
10/7/20118.188.317.958.05141,671
10/6/20118.028.187.918.17120,388
10/5/20118.058.377.978.03160,274
10/4/20117.208.117.208.04226,729
10/3/20117.657.957.287.29298,138
9/30/20117.768.017.707.72138,704
9/29/20117.877.937.667.89203,848
9/28/20118.088.087.687.70169,583
9/27/20117.868.297.768.08138,713
9/26/20117.557.727.467.67234,705
9/23/20117.267.497.157.49303,584
9/22/20117.187.367.087.27253,008
9/21/20117.757.857.407.42174,968
9/20/20117.837.977.717.73227,804
9/19/20117.918.047.757.81164,623
9/16/20118.058.137.948.06253,322
9/15/20118.098.097.848.00145,321
9/14/20117.918.197.637.99174,708
9/13/20117.727.877.677.82160,368
9/12/20117.457.697.447.66120,850
9/9/20117.807.837.577.59123,005
9/8/20118.058.177.877.88170,370
9/7/20117.568.167.548.16204,284
9/6/20117.437.507.197.42223,892
9/2/20117.958.017.507.51251,585
9/1/20118.308.567.978.01299,624
8/31/20118.228.378.188.33131,700
8/30/20118.118.207.858.1697,185
8/29/20117.998.237.948.21170,645
8/26/20117.597.907.477.8875,135
8/25/20118.108.107.567.6798,758
8/24/20117.848.077.798.0570,960
8/23/20117.317.867.267.84156,927
8/22/20117.767.817.257.29106,305
8/19/20117.347.617.217.56218,090
8/18/20117.697.787.417.50190,876
8/17/20118.248.417.847.94174,594
8/16/20118.198.347.978.21171,289
8/15/20118.128.338.128.31134,868
8/12/20117.958.067.698.03228,208
8/11/20117.858.027.507.92305,549
8/10/20118.628.627.757.76374,712
8/9/20118.608.888.088.85590,534
8/8/20118.258.678.258.40930,700
8/5/20118.248.978.218.54456,309
8/4/20118.309.687.838.13915,479
8/3/20119.5910.099.5710.00641,466
8/2/20119.569.669.559.55433,183
8/1/20119.749.759.539.64397,097
7/29/20119.459.789.399.63197,944
7/28/20119.589.759.489.59145,541
7/27/20119.549.609.369.55212,772
7/26/20119.649.649.539.57179,040
7/25/20119.729.789.619.62131,551
7/22/201110.0010.059.819.8455,406
7/21/20119.7610.079.7310.01105,746
7/20/20119.669.719.549.6954,039
7/19/20119.479.659.469.64279,933
7/18/20119.479.529.339.41440,671
7/15/20119.219.679.119.50500,125
7/14/20119.529.528.849.201,492,800
7/13/20119.329.699.329.54130,048
7/12/20119.249.459.249.2881,981
7/11/20119.359.549.249.26175,628
7/8/20119.449.519.349.48155,234
7/7/20119.409.699.379.56122,043
7/6/20119.239.369.189.31135,665
7/5/20119.259.269.089.20154,118
7/1/20118.969.158.969.26168,387
6/30/20118.848.988.808.97191,410
6/29/20118.828.918.678.83144,741
Trading Center