SYMMETRY MEDICAL $10.37

down -0.05


24/5/2013 04:24 PM  |  NYSE : SMA  |  Industries : Manufacturing / Other Miscellaneous Manufacturing
Type:

SMA historical data

Date Open High Low Close Volume
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
8/6/2010 9.47 9.47 8.96 9.27 4128
8/5/2010 9.20 9.85 9.15 9.54 3088
8/4/2010 9.73 9.94 9.65 9.81 3183
8/3/2010 9.64 9.78 9.57 9.64 2309
8/2/2010 9.87 10.02 9.67 9.69 2404
7/30/2010 9.77 9.93 9.67 9.73 3404
7/29/2010 10.22 10.30 9.80 9.89 1754
7/28/2010 10.61 10.63 10.09 10.13 1578
7/27/2010 10.71 10.98 10.59 10.59 1343
7/26/2010 10.58 10.77 10.54 10.69 1498
7/23/2010 10.26 10.64 10.22 10.55 2797
7/22/2010 10.35 10.52 10.23 10.32 3998
7/21/2010 10.42 10.42 10.09 10.22 2935
7/20/2010 10.17 10.35 10.05 10.34 1339
7/19/2010 10.14 10.33 9.86 10.30 1296
7/16/2010 10.63 10.63 10.11 10.12 1655
7/15/2010 10.94 10.98 10.62 10.71 500
7/14/2010 10.93 10.99 10.78 10.95 860
7/13/2010 10.64 11.03 10.57 10.99 1888
7/12/2010 10.77 10.86 10.49 10.50 741
7/9/2010 10.45 10.83 10.28 10.82 899
7/8/2010 10.29 10.47 10.07 10.43 2036
7/7/2010 10.15 10.24 9.91 10.19 2850
7/6/2010 10.50 10.68 10.08 10.09 1896
7/2/2010 10.44 10.55 10.24 10.39 617
7/1/2010 10.54 10.58 10.06 10.42 2038
6/30/2010 10.65 10.83 10.49 10.54 1155
6/29/2010 11.04 11.04 10.54 10.64 1600
6/28/2010 11.34 11.35 11.14 11.20 1698
6/25/2010 10.87 11.45 10.66 11.31 7030
6/24/2010 10.90 10.94 10.59 10.85 1643
6/23/2010 11.00 11.25 10.91 11.06 2168
6/22/2010 10.83 11.14 10.83 11.01 1534
6/21/2010 10.96 11.08 10.73 10.81 795
6/18/2010 10.96 11.10 10.77 10.81 3433
6/17/2010 10.86 11.02 10.78 10.89 537
6/16/2010 10.67 10.96 10.64 10.81 791
6/15/2010 10.58 10.80 10.43 10.76 1525
6/14/2010 10.56 10.61 10.47 10.51 2807
6/11/2010 10.02 10.45 9.99 10.45 3590
6/10/2010 10.15 10.27 9.95 10.13 4113
6/9/2010 10.07 10.12 9.90 10.01 3023
6/8/2010 10.15 10.15 9.89 9.98 3164
6/7/2010 10.50 10.58 10.13 10.15 1485
6/4/2010 10.70 10.79 10.41 10.49 1902
6/3/2010 10.81 10.98 10.72 10.91 2114
6/2/2010 10.71 10.84 10.46 10.81 1650
6/1/2010 10.79 11.04 10.61 10.63 1940
5/28/2010 10.99 11.01 10.71 10.89 1917
5/27/2010 10.81 11.00 10.62 11.00 2014
5/26/2010 10.43 10.91 10.37 10.61 2677
5/25/2010 10.41 10.51 10.10 10.39 1856
5/24/2010 10.80 10.90 10.49 10.65 2451
5/21/2010 11.15 11.18 10.67 10.82 3947
5/20/2010 11.28 11.40 11.06 11.22 6542
5/19/2010 11.68 11.80 11.42 11.51 1543
5/18/2010 11.92 11.93 11.67 11.74 3142
5/17/2010 11.72 11.96 11.43 11.80 5089
5/14/2010 11.15 11.67 11.15 11.65 4490
5/13/2010 11.26 11.31 11.17 11.24 3494
5/12/2010 11.21 11.30 11.04 11.25 4882
5/11/2010 10.97 11.25 10.96 11.19 4189
5/10/2010 11.10 11.36 10.95 11.10 5956
5/7/2010 11.45 11.45 10.74 10.86 5112
5/6/2010 11.73 12.05 11.05 11.44 4000
5/5/2010 11.63 11.99 11.50 11.82 3659
5/4/2010 11.80 11.80 11.53 11.73 4227
5/3/2010 11.64 11.98 11.54 11.98 2898
4/30/2010 11.52 11.69 11.41 11.56 5284
4/29/2010 10.95 11.57 10.92 11.55 5527
4/28/2010 10.77 10.90 10.65 10.87 1930
4/27/2010 10.77 10.87 10.66 10.69 1605
4/26/2010 10.88 10.99 10.58 10.77 1938
4/23/2010 10.82 10.91 10.70 10.88 1442
4/22/2010 10.64 10.90 10.54 10.85 2356
4/21/2010 10.74 10.89 10.63 10.75 1477
4/20/2010 10.78 10.85 10.66 10.75 1003
4/19/2010 10.86 11.00 10.59 10.71 4286
4/16/2010 10.79 11.08 10.75 10.96 3398
4/15/2010 10.47 10.81 10.35 10.78 2049
4/14/2010 10.46 10.54 10.30 10.51 2241
4/13/2010 10.43 10.43 10.21 10.39 1057
4/12/2010 10.40 10.46 10.21 10.43 1173
4/9/2010 10.45 10.50 10.32 10.37 1066
4/8/2010 10.48 10.48 10.21 10.42 1184
4/7/2010 10.34 10.55 10.29 10.48 1791
4/6/2010 10.22 10.49 10.21 10.33 1870
4/5/2010 10.36 10.51 10.17 10.30 4501
4/1/2010 10.12 10.33 10.05 10.28 2329
3/31/2010 9.88 10.24 9.79 10.04 3426
3/30/2010 9.59 9.95 9.53 9.94 2709
3/29/2010 9.32 9.59 9.20 9.55 2745
3/26/2010 9.42 9.51 9.22 9.27 2376
3/25/2010 9.28 9.58 9.20 9.41 2324
3/24/2010 9.15 9.30 9.07 9.26 1633
3/23/2010 9.17 9.26 9.04 9.16 1766
3/22/2010 8.81 9.16 8.81 9.14 1035
Marketplace
Trading Center