Symmetry Medical Inc $9.19

down -0.06


22/8/2014 04:06 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
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
3/12/20131.481.541.481.5015,000
3/11/201310.7910.8010.6510.7779,611
3/11/20131.551.551.461.462,670
3/8/201310.7610.8010.6610.7697,878
3/8/20131.481.491.451.4812,040
3/7/201310.6310.7010.5110.6463,779
3/7/20131.401.481.401.483,800
3/6/201310.4910.7110.4810.6587,142
3/6/20131.481.521.471.4753,100
3/5/201310.4710.6910.4110.48210,698
3/5/20131.551.551.471.472,399
3/4/201310.4410.5310.3010.39180,993
3/4/20131.511.511.501.504,700
3/1/201310.3210.5810.2310.50133,932
3/1/20131.601.601.511.511,800
2/28/201310.4310.5010.3710.43145,002
2/28/20131.491.601.491.5414,311
2/27/201310.4510.5210.3510.4196,108
2/27/20131.441.461.431.432,344
2/26/201310.3110.5610.2910.43175,642
2/26/20131.441.441.441.44200
2/25/201310.4710.4710.1810.28285,738
2/25/20131.441.461.431.434,050
2/22/201310.2010.4810.0510.43273,675
2/22/20131.401.411.401.4026,650
2/21/201311.1611.169.8510.13371,366
2/21/20131.411.431.401.434,680
2/20/201311.4511.5011.1811.18312,261
2/20/20131.421.431.401.4121,795
2/19/201311.1011.4911.0911.44358,346
2/19/20131.421.431.401.429,380
2/15/201310.9211.1010.8111.09169,112
2/15/20131.371.431.371.4013,000
2/14/201310.7810.9710.7810.8890,422
2/14/20131.371.451.371.3958,400
2/13/201310.6510.8510.5910.78152,525
2/13/20131.371.421.361.38107,921
2/12/201310.7210.9010.6410.65158,724
2/12/20131.391.511.381.40283,141
2/11/201310.5610.7410.4010.74130,978
2/11/20131.501.521.481.50164,783
2/8/201310.4810.7110.4510.5996,800
2/8/20131.501.551.481.5028,120
2/7/201310.5910.7310.3610.45120,719
2/7/20131.441.591.371.52122,312
2/6/201310.5210.6510.4310.62167,241
2/6/20131.781.881.721.7218,200
2/5/201310.8810.9010.5510.55143,021
2/5/20131.751.761.731.7521,700
2/4/201310.8710.9710.7410.86167,125
2/4/20131.701.701.641.7012,700
2/1/201310.7611.0010.7210.98212,480
2/1/20131.691.701.671.6818,900
1/31/201310.6610.8010.5810.71277,342
1/31/20131.601.701.601.6914,300
1/30/201310.8010.8210.6010.65199,985
1/30/20131.761.761.661.663,000
1/29/201310.8010.8410.7210.80164,596
1/29/20131.751.761.741.7515,420
1/28/201310.5610.8310.5010.78278,177
1/28/20131.831.831.751.758,900
1/25/201310.8610.8610.2810.56289,864
1/25/20131.821.821.821.82900
1/24/201310.7810.9410.7210.80130,823
1/24/20131.701.821.701.8220,693
1/23/201311.0511.1010.7210.74153,078
1/23/20131.651.691.651.6910,600
1/22/201310.7811.0910.6911.05227,425
1/22/20131.611.771.611.7015,763
1/21/20131.801.801.801.8012
1/18/201310.8811.0010.7910.82145,294
Trading Center