SYMMETRY MEDICAL $10.30

down -0.27


22/5/2013 02:22 PM  |  NYSE : SMA  |  Industries : Manufacturing / Other Miscellaneous Manufacturing
Type:

SMA historical data

Date Open High Low Close Volume
12/29/2010 9.59 9.59 9.42 9.44 643
12/28/2010 9.59 9.70 9.52 9.54 798
12/27/2010 9.56 9.69 9.56 9.60 828
12/23/2010 9.64 9.81 9.57 9.58 1146
12/22/2010 9.65 9.70 9.59 9.65 1612
12/21/2010 9.59 9.70 9.55 9.66 1153
12/20/2010 9.78 9.78 9.52 9.53 1659
12/17/2010 9.50 9.78 9.39 9.72 3633
12/16/2010 9.42 9.54 9.34 9.50 1204
12/15/2010 9.25 9.48 9.23 9.41 1257
12/14/2010 9.28 9.35 9.23 9.28 1487
12/13/2010 9.20 9.30 9.17 9.25 3288
12/10/2010 9.00 9.22 9.00 9.20 1558
12/9/2010 9.05 9.05 8.97 9.00 1106
12/8/2010 8.97 9.08 8.95 8.97 1292
12/7/2010 8.81 9.04 8.77 8.94 1327
12/6/2010 8.58 8.74 8.51 8.72 1423
12/3/2010 8.37 8.63 8.35 8.61 1114
12/2/2010 8.45 8.50 8.34 8.44 1283
12/1/2010 8.30 8.61 8.20 8.45 2514
11/30/2010 8.25 8.29 8.06 8.17 3187
11/29/2010 8.41 8.41 8.18 8.34 1693
11/26/2010 8.56 8.58 8.47 8.48 551
11/24/2010 8.60 8.73 8.53 8.64 944
11/23/2010 8.54 8.59 8.43 8.51 2197
11/22/2010 8.60 8.72 8.52 8.63 995
11/19/2010 8.34 8.63 8.34 8.61 1939
11/18/2010 8.66 8.75 8.51 8.59 940
11/17/2010 8.65 8.69 8.58 8.60 1669
11/16/2010 8.82 8.83 8.54 8.61 1919
11/15/2010 8.85 8.97 8.81 8.90 1062
11/12/2010 8.79 8.92 8.74 8.85 1437
11/11/2010 8.82 8.96 8.74 8.89 841
11/10/2010 8.67 8.92 8.62 8.92 1520
11/9/2010 8.60 8.71 8.51 8.66 1410
11/8/2010 8.59 8.62 8.44 8.57 2687
11/5/2010 8.81 8.81 8.38 8.63 3304
11/4/2010 9.17 9.20 8.74 8.80 3601
11/3/2010 9.18 9.18 8.94 9.01 1903
11/2/2010 8.75 9.21 8.71 9.18 3977
11/1/2010 8.90 9.14 8.63 8.71 3196
10/29/2010 8.97 9.03 8.76 8.85 1608
10/28/2010 9.23 9.23 8.89 9.01 1500
10/27/2010 9.08 9.17 9.03 9.16 1986
10/26/2010 9.23 9.35 9.10 9.15 2166
10/25/2010 9.30 9.42 9.27 9.31 902
10/22/2010 9.26 9.29 9.15 9.25 785
10/21/2010 9.40 9.44 9.13 9.24 1210
10/20/2010 9.28 9.39 9.25 9.32 1890
10/19/2010 9.36 9.52 9.19 9.24 2298
10/18/2010 9.46 9.54 9.44 9.49 1063
10/15/2010 9.72 9.72 9.38 9.44 1561
10/14/2010 9.72 9.72 9.50 9.63 1077
10/13/2010 9.70 9.76 9.57 9.70 1301
10/12/2010 9.59 9.69 9.47 9.67 2515
10/11/2010 9.75 9.75 9.63 9.64 643
10/8/2010 9.61 9.77 9.50 9.73 854
10/7/2010 9.67 9.67 9.46 9.58 1486
10/6/2010 9.33 9.60 9.32 9.59 1416
10/5/2010 9.35 9.45 9.17 9.37 2014
10/4/2010 9.56 9.62 9.20 9.27 1832
10/1/2010 9.74 9.78 9.55 9.62 1726
9/30/2010 9.84 9.86 9.53 9.64 1572
9/29/2010 9.81 9.83 9.68 9.76 1609
9/28/2010 9.76 9.88 9.56 9.83 2109
9/27/2010 9.65 9.72 9.50 9.71 1021
9/24/2010 9.52 9.68 9.43 9.66 1386
9/23/2010 9.51 9.58 9.38 9.40 1097
9/22/2010 9.55 9.73 9.50 9.58 2508
9/21/2010 9.83 9.83 9.55 9.60 1377
9/20/2010 9.77 9.91 9.53 9.88 2127
9/17/2010 9.66 9.76 9.44 9.76 2550
9/16/2010 9.63 9.66 9.44 9.58 1764
9/15/2010 9.36 9.70 9.22 9.67 1512
9/14/2010 9.43 9.53 9.36 9.42 677
9/13/2010 9.25 9.53 9.18 9.48 1799
9/10/2010 9.20 9.25 9.09 9.16 1017
9/9/2010 9.12 9.18 9.06 9.16 693
9/8/2010 9.08 9.20 8.95 9.00 1788
9/7/2010 9.52 9.52 9.06 9.09 743
9/3/2010 9.38 9.59 9.35 9.58 1310
9/2/2010 9.19 9.29 9.08 9.27 833
9/1/2010 9.13 9.26 9.07 9.20 1526
8/31/2010 8.97 9.06 8.86 8.99 1601
8/30/2010 9.06 9.14 8.98 9.00 1150
8/27/2010 8.99 9.14 8.84 9.12 2104
8/26/2010 9.00 9.12 8.93 8.94 1832
8/25/2010 8.82 9.12 8.78 8.98 3624
8/24/2010 9.13 9.19 8.88 8.88 2708
8/23/2010 9.56 9.60 9.23 9.25 3241
8/20/2010 9.58 9.59 9.30 9.50 1790
8/19/2010 9.60 9.69 9.51 9.64 2124
8/18/2010 9.70 9.80 9.59 9.65 901
8/17/2010 9.69 9.83 9.65 9.74 1154
8/16/2010 9.55 9.68 9.46 9.64 1795
8/13/2010 9.57 9.61 9.52 9.53 1695
8/12/2010 9.27 9.66 9.18 9.57 5417
8/11/2010 9.39 9.61 9.35 9.40 5028
8/10/2010 9.46 9.63 9.36 9.51 2483
8/9/2010 9.32 9.65 9.28 9.57 2362
Marketplace
Trading Center