SYMMETRY MEDICAL $7.73

down -0.24


19/6/2013 04:19 PM  |  NYSE : SMA  |  Industries : Manufacturing / Other Miscellaneous Manufacturing
Type:

SMA historical data

Date Open High Low Close Volume
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
3/19/2010 8.89 8.95 8.81 8.88 3121
3/18/2010 8.77 8.84 8.70 8.83 953
3/17/2010 8.90 8.90 8.77 8.81 1092
3/16/2010 8.92 8.92 8.76 8.86 1895
3/15/2010 8.85 8.94 8.76 8.85 2694
3/12/2010 9.01 9.09 8.80 8.84 1745
3/11/2010 9.09 9.23 8.90 8.95 1727
3/10/2010 9.31 9.40 9.03 9.17 2278
3/9/2010 9.24 9.36 8.98 9.33 2845
3/8/2010 9.53 9.55 9.27 9.30 1079
3/5/2010 9.26 9.55 9.14 9.55 1821
3/4/2010 9.24 9.30 9.13 9.18 1315
3/3/2010 9.09 9.24 8.99 9.20 2226
3/2/2010 8.85 9.12 8.74 9.05 3057
3/1/2010 8.60 8.81 8.57 8.81 3160
2/26/2010 8.61 8.76 8.36 8.60 4489
2/25/2010 8.59 9.03 8.46 8.63 4780
2/24/2010 8.87 9.02 8.78 8.82 1984
2/23/2010 8.93 9.04 8.79 8.87 1817
2/22/2010 9.05 9.11 8.93 8.97 1565
2/19/2010 8.95 9.02 8.87 9.00 1888
2/18/2010 8.86 9.02 8.84 8.95 1755
2/17/2010 8.92 8.97 8.80 8.89 1880
2/16/2010 8.96 8.99 8.78 8.86 1362
2/12/2010 8.72 9.04 8.72 8.89 1906
2/11/2010 8.64 8.79 8.51 8.78 1083
2/10/2010 8.63 8.71 8.47 8.64 1079
2/9/2010 8.61 8.70 8.49 8.69 1583
2/8/2010 8.46 8.56 8.43 8.51 892
2/5/2010 8.41 8.53 8.33 8.49 1551
2/4/2010 8.50 8.59 8.38 8.42 1474
2/3/2010 8.80 8.85 8.52 8.58 1761
2/2/2010 8.91 8.93 8.76 8.83 1865
2/1/2010 8.94 9.02 8.76 8.90 2239
1/29/2010 8.83 9.00 8.73 8.92 2860
1/28/2010 9.16 9.20 8.77 8.82 1892
1/27/2010 9.19 9.25 9.01 9.16 5925
1/26/2010 9.15 9.34 9.06 9.20 2587
1/25/2010 9.14 9.25 9.00 9.17 1589
1/22/2010 9.02 9.27 8.94 9.11 3333
1/21/2010 9.12 9.16 8.78 8.99 7824
1/20/2010 9.13 9.20 8.99 9.09 1802
1/19/2010 9.15 9.23 9.05 9.18 1468
1/15/2010 9.10 9.15 8.89 9.10 2982
1/14/2010 9.10 9.17 9.00 9.12 1127
1/13/2010 9.22 9.28 8.96 9.16 1834
1/12/2010 9.06 9.27 9.05 9.17 18984
1/11/2010 8.94 9.17 8.92 9.16 3178
1/8/2010 8.45 8.85 8.35 8.85 3164
1/7/2010 8.45 8.57 8.30 8.46 1139
1/6/2010 8.44 8.59 8.30 8.47 4557
1/5/2010 8.20 8.29 8.00 8.01 3878
1/4/2010 8.20 8.35 8.09 8.19 1934
12/31/2009 8.31 8.45 8.03 8.06 1958
12/30/2009 8.14 8.30 8.09 8.30 1599
12/29/2009 8.09 8.23 8.04 8.20 679
12/28/2009 7.99 8.09 7.87 8.05 1572
12/24/2009 7.96 7.99 7.82 7.98 815
12/23/2009 8.09 8.10 7.87 7.95 1586
12/22/2009 7.82 8.11 7.78 8.02 2940
12/21/2009 7.77 7.84 7.48 7.83 1873
12/18/2009 7.63 7.75 7.44 7.75 7579
12/17/2009 7.71 7.82 7.49 7.55 1510
12/16/2009 7.74 7.92 7.70 7.79 1386
12/15/2009 7.74 7.93 7.68 7.70 2634
12/14/2009 7.66 7.76 7.56 7.74 1405
12/11/2009 7.85 7.85 7.59 7.59 2488
12/10/2009 7.70 7.85 7.56 7.84 3789
12/9/2009 7.43 7.68 7.21 7.62 4306
12/8/2009 7.67 7.73 7.34 7.40 3809
12/7/2009 7.77 7.92 7.69 7.70 2442
12/4/2009 7.74 7.88 7.57 7.75 2344
12/3/2009 7.81 7.83 7.49 7.56 2316
12/2/2009 7.92 7.96 7.67 7.76 3465
12/1/2009 8.13 8.19 7.74 7.87 5022
11/30/2009 7.83 8.06 7.60 8.02 3269
11/27/2009 7.94 8.25 7.94 7.99 640
11/25/2009 8.30 8.42 8.10 8.26 1802
11/24/2009 8.35 8.35 7.99 8.24 1976
11/23/2009 8.36 8.56 8.29 8.37 2854
11/20/2009 8.00 8.21 7.93 8.16 7420
11/19/2009 8.32 8.44 7.95 8.00 3168
11/18/2009 8.14 8.14 7.84 7.96 1620
Marketplace
Trading Center