Symmetry Medical Inc $9.25

up +0.06


21/8/2014 04:04 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
11/6/20121.391.401.391.4023,100
11/5/20128.468.738.358.7170,350
11/5/20121.451.491.401.4034,525
11/2/20128.708.938.468.47151,276
11/2/20121.401.421.371.4036,850
11/1/20129.139.138.428.54339,099
11/1/20121.361.361.361.361,100
10/31/20128.999.188.859.1681,545
10/31/20121.251.381.251.3511,300
10/30/20121.251.251.251.250
10/29/20121.301.301.301.300
10/26/20129.199.198.849.0240,445
10/26/20121.401.411.401.404,379
10/25/20129.169.228.999.1764,496
10/25/20121.391.431.391.414,400
10/24/20129.239.239.069.1054,059
10/24/20121.411.441.401.4027,600
10/23/20129.119.259.009.1858,358
10/23/20121.451.451.391.441,939
10/22/20128.959.208.919.1678,217
10/22/20121.461.501.411.428,800
10/19/20129.369.368.888.99169,965
10/19/20121.431.451.411.4112,750
10/18/20129.849.849.419.43102,487
10/18/20121.451.491.431.4322,265
10/17/201210.0010.009.809.8465,555
10/17/20121.401.421.401.411,900
10/16/20129.889.989.849.98137,725
10/16/20121.401.431.401.423,300
10/15/20129.799.849.649.8268,949
10/15/20121.421.421.421.421,730
10/12/20129.809.959.739.75192,677
10/12/20121.421.461.421.459,300
10/11/20129.609.929.609.8176,563
10/11/20121.451.471.401.4419,100
10/10/20129.529.599.379.5789,078
10/10/20121.451.481.441.472,941
10/9/20129.769.769.429.48118,247
10/9/20121.531.531.421.497,400
10/8/20129.769.869.649.7879,229
10/5/20129.9910.039.759.7865,993
10/5/20121.481.501.481.50707
10/4/201210.0710.109.859.9984,038
10/4/20121.491.561.461.4751,120
10/3/201210.1010.119.9910.07105,769
10/3/20121.581.601.571.6038,890
10/2/201210.0210.2510.0210.1189,802
10/2/20121.581.581.551.552,000
10/1/20129.9210.249.9010.01153,291
10/1/20121.401.401.401.400
9/28/20129.9710.009.819.89119,072
9/28/20121.511.621.511.6014,470
9/27/20129.7710.089.6910.02122,819
9/27/20121.451.601.451.603,440
9/26/20129.749.889.689.76163,074
9/26/20121.551.601.521.603,450
9/25/20129.9210.009.739.73213,143
9/25/20121.571.571.541.571,050
9/24/20129.859.989.849.90122,123
9/24/20121.561.571.511.551,600
9/21/20129.889.969.829.85253,483
9/21/20121.581.591.541.594,900
9/20/20129.579.919.489.81113,639
9/20/20121.481.711.481.6012,400
9/19/20129.819.819.569.64125,808
9/19/20121.591.591.591.590
9/18/20129.609.779.569.77162,765
9/18/20121.521.701.521.633,550
9/17/20129.689.689.559.59157,788
9/17/20121.621.661.621.654,230
9/14/20129.9510.059.639.67229,344
9/14/20121.601.661.601.6511,000
9/13/20129.7610.119.559.92399,153
9/13/20121.621.751.611.6410,760
9/12/20129.769.869.649.80138,442
9/12/20121.581.581.551.581,850
9/11/20129.799.909.709.7791,685
9/11/20121.591.591.501.5856,350
9/10/20129.519.849.469.7699,591
9/10/20121.581.621.521.598,650
9/7/20129.659.719.399.52152,548
9/7/20121.501.621.501.566,200
9/6/20129.439.659.339.60140,363
9/6/20121.471.531.461.534,100
9/5/20129.509.509.379.40110,370
9/5/20121.541.551.461.461,900
9/4/20129.289.519.199.48114,340
9/4/20121.451.541.451.486,200
8/31/20129.449.449.109.31143,038
8/31/20121.451.551.451.473,510
8/30/20129.269.449.189.3688,127
8/30/20121.451.451.451.45400
8/29/20129.429.459.219.29125,928
8/29/20121.451.521.411.4511,000
8/28/20129.419.589.239.41109,323
8/28/20121.471.471.451.453,800
8/27/20129.489.609.369.42146,404
8/27/20121.451.521.451.458,670
8/24/20129.029.488.919.46207,748
8/24/20121.491.501.461.494,600
Trading Center