Symmetry Medical Inc $9.20

down -0.02


29/8/2014 09:44 AM  |  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
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
1/18/20131.921.921.801.805,946
1/17/201310.6310.9010.6310.85268,331
1/17/20131.891.891.871.87500
1/16/201310.4610.6210.4410.57115,383
1/16/20131.881.921.881.925,530
1/15/201310.3710.5010.3410.45156,940
1/15/20131.951.951.841.8513,550
1/14/201310.5410.6710.3310.50240,209
1/14/20131.921.981.851.9624,219
1/11/201310.5210.6410.4410.54269,428
1/11/20132.002.051.951.9726,079
1/10/201310.6210.6310.5610.60101,253
1/10/20131.902.001.882.008,650
1/9/201310.4910.6110.4410.60231,728
1/9/20131.821.891.801.8914,730
1/8/201310.8510.9210.4910.49256,738
1/8/20131.991.991.731.8162,097
1/7/201310.9210.9610.8010.88136,275
1/7/20131.651.701.621.7011,600
1/4/201310.8211.1310.7810.99141,573
1/4/20131.601.631.591.599,062
1/3/201310.7410.7710.6310.75276,780
1/3/20131.551.601.521.5717,128
1/2/201310.8110.8910.6810.74213,293
1/2/20131.541.581.521.535,390
12/31/201210.3810.5510.2610.52287,080
12/31/20121.481.541.351.54122,400
12/28/201210.5610.6010.3310.4182,618
12/28/20121.391.501.391.4341,800
12/27/201210.5510.6410.4110.61311,554
12/27/20121.551.551.411.4249,500
12/26/201210.4810.5910.3910.56207,030
12/24/201210.2910.5110.2510.4889,658
12/24/20121.281.451.281.3565,100
12/21/201210.4610.4610.0110.33352,749
12/21/20121.371.381.331.3613,167
12/20/201210.1210.5510.0210.53197,394
12/20/20121.411.411.391.3912,650
12/19/201210.0510.159.9310.13208,388
12/19/20121.401.481.401.434,400
12/18/20129.9810.109.8310.06170,582
12/18/20121.471.511.391.4357,160
12/17/20129.5610.009.489.98132,093
12/17/20121.351.531.351.5222,990
12/14/20129.609.849.499.5492,742
12/14/20121.331.371.331.3512,575
12/13/20129.829.909.599.6658,853
12/13/20121.331.381.331.3618,945
12/12/20129.9310.279.789.82162,038
12/12/20121.451.451.321.3316,600
12/11/20129.829.919.729.88119,236
12/11/20121.321.381.291.3828,990
12/10/20129.749.919.649.91134,846
12/10/20121.341.341.291.304,370
12/7/20129.619.719.399.6984,775
12/7/20121.291.321.281.303,400
12/6/20129.559.599.409.55149,758
12/6/20121.341.341.291.3022,800
12/5/20129.859.859.529.55141,232
12/5/20121.281.311.281.313,170
12/4/20129.769.899.609.79173,519
12/4/20121.331.331.321.338,740
12/3/20129.839.909.689.79107,246
12/3/20121.401.401.361.3612,839
11/30/20129.599.759.499.75164,699
11/30/20121.351.371.301.3614,400
11/29/20129.299.629.199.55157,544
11/29/20121.431.431.351.3514,500
11/28/20128.759.248.699.21168,624
11/28/20121.391.431.371.4014,650
11/27/20128.858.958.748.75163,223
11/27/20121.331.371.311.3719,900
11/26/20128.838.868.618.84120,529
11/26/20121.311.371.281.3270,742
11/23/20128.758.878.728.8437,928
11/23/20121.301.301.291.2913,800
11/22/20121.321.381.321.387,620
11/21/20128.648.828.558.73116,549
11/21/20121.311.321.291.296,470
11/20/20128.758.818.618.6475,066
11/20/20121.311.311.311.315,100
11/19/20128.628.858.618.76121,955
11/19/20121.311.311.281.2913,601
11/16/20128.408.738.408.5799,452
11/16/20121.311.341.311.3110,860
11/15/20128.298.468.128.43100,425
11/15/20121.331.341.321.324,650
11/14/20128.508.558.238.27113,485
11/14/20121.401.411.351.3527,721
11/13/20128.318.558.248.5196,869
Trading Center