$9.86 +0.06 (%) Symmetry Medical Inc - NYSE

Oct. 23, 2014 | 09:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMA historical data

Date Open High Low Close Volume
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
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
  • Showing 601-700 of 2,330 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 24
  • >>
Trading Center