Symmetry Medical Inc $8.81

down 0.00


1/8/2014 04:05 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
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
4/30/20131.491.491.491.49200
4/29/201311.9112.0011.8911.95217,459
4/29/20131.321.481.321.4825,021
4/26/201311.9411.9911.7411.89112,006
4/26/20131.491.491.401.411,450
4/25/201311.9912.0211.9311.94349,281
4/25/20131.421.441.381.382,542
4/24/201311.9311.9711.8211.93125,189
4/24/20131.361.361.361.36400
4/23/201312.0012.0311.8211.96147,851
4/23/20131.341.371.301.3595,450
4/22/201312.0612.0911.7411.95142,022
4/22/20131.351.371.351.354,035
4/19/201312.0012.2311.9112.01120,639
4/19/20131.391.411.361.3618,038
4/18/201312.0112.2111.9411.98167,909
4/18/20131.371.431.371.3919,787
4/17/201312.1312.1911.7512.02153,080
4/17/20131.451.461.391.398,800
4/16/201311.6312.1911.4212.17258,646
4/16/20131.401.481.401.467,934
4/15/201311.7611.9011.4511.51195,163
4/15/20131.451.461.421.447,500
4/12/201312.0712.2011.7611.82148,302
4/12/20131.461.461.451.456,100
4/11/201312.7612.7612.0912.14326,737
4/11/20131.471.481.461.463,800
4/10/201312.4412.8312.4412.70442,654
4/10/20131.421.471.421.4522,411
4/9/201312.2612.5312.1912.37430,117
4/9/20131.461.481.441.4519,880
4/8/201312.0512.2211.8112.20307,670
4/8/20131.481.491.451.4513,940
4/5/201311.7512.0411.6511.99257,484
4/5/20131.401.521.401.4716,790
4/4/201312.0012.0511.8711.89173,295
4/4/20131.481.511.431.46107,900
4/3/201311.9812.1111.8211.96235,134
4/3/20131.441.441.431.431,365
4/2/201311.5812.3111.5811.90300,898
4/2/20131.401.411.401.4017,618
4/1/201311.4611.5411.3811.48147,097
4/1/20131.501.501.471.481,000
3/28/201311.4411.5311.3211.45180,616
3/28/20131.451.451.391.4279,672
3/27/201311.2011.4211.1511.4061,775
3/27/20131.471.471.431.4470,900
3/26/201311.3311.4611.2811.31117,072
3/26/20131.431.551.431.5233,480
3/25/201311.3011.4911.2311.26169,217
3/25/20131.471.501.451.457,130
3/22/201311.3111.3211.1411.2168,771
3/22/20131.441.451.441.441,900
3/21/201311.1411.3511.0911.2790,079
3/21/20131.471.511.451.471,900
3/20/201311.1611.2511.1511.2461,687
3/20/20131.451.451.451.452,430
3/19/201311.0011.1510.9811.10118,259
3/19/20131.451.451.401.4070,920
3/18/201310.9311.0510.9011.01177,511
3/18/20131.491.501.451.4610,930
3/15/201311.2411.2511.0211.06210,361
3/15/20131.451.461.431.4626,800
3/14/201311.2011.3111.1211.22177,604
3/14/20131.481.511.451.504,400
3/13/201311.1311.2411.0411.2198,117
3/13/20131.551.551.441.4910,890
3/12/201310.7711.2010.7711.10115,931
Trading Center