Symmetry Medical Inc $8.96

up +0.11


17/4/2014 06:40 PM  |  NYSE : SMA  
Industries : Health Services / Medical Appliances & Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMA historical data

Date Open High Low Close Volume
9/13/20109.259.539.189.48179,842
9/10/20109.209.259.099.16101,667
9/9/20109.129.189.069.1669,204
9/8/20109.089.208.959.00178,794
9/7/20109.529.529.069.0977,745
9/3/20109.389.599.359.58130,947
9/2/20109.199.299.089.2783,222
9/1/20109.139.269.079.20152,552
8/31/20108.979.068.868.99160,800
8/30/20109.069.148.989.00114,900
8/27/20108.999.148.849.12210,300
8/26/20109.009.128.938.94183,900
8/25/20108.829.128.788.98362,500
8/24/20109.139.198.888.88273,900
8/23/20109.569.609.239.25324,000
8/20/20109.589.599.309.50178,900
8/19/20109.609.699.519.64212,300
8/18/20109.709.809.599.6590,000
8/17/20109.699.839.659.74115,300
8/16/20109.559.689.469.64180,400
8/13/20109.579.619.529.53170,500
8/12/20109.279.669.189.57542,100
8/11/20109.399.619.359.40506,200
8/10/20109.469.639.369.51248,200
8/9/20109.329.659.289.57236,100
8/6/20109.479.478.969.27412,700
8/5/20109.209.859.159.54308,700
8/4/20109.739.949.659.81318,200
8/3/20109.649.789.579.64230,800
8/2/20109.8710.029.679.69240,300
7/30/20109.779.939.679.73340,300
7/29/201010.2210.309.809.89175,300
7/28/201010.6110.6310.0910.13157,700
7/27/201010.7110.9810.5910.59134,200
7/26/201010.5810.7710.5410.69149,700
7/23/201010.2610.6410.2210.55279,600
7/22/201010.3510.5210.2310.32399,700
7/21/201010.4210.4210.0910.22294,500
7/20/201010.1710.3510.0510.34133,800
7/19/201010.1410.339.8610.30129,500
7/16/201010.6310.6310.1110.12165,400
7/15/201010.9410.9810.6210.7149,900
7/14/201010.9310.9910.7810.9585,900
7/13/201010.6411.0310.5710.99188,700
7/12/201010.7710.8610.4910.5074,000
7/9/201010.4510.8310.2810.8289,800
7/8/201010.2910.4710.0710.43203,500
7/7/201010.1510.249.9110.19287,200
7/6/201010.5010.6810.0810.09189,500
7/2/201010.4410.5510.2410.3961,600
7/1/201010.5410.5810.0610.42203,700
6/30/201010.6510.8310.4910.54115,400
6/29/201011.0411.0410.5410.64159,900
6/28/201011.3411.3511.1411.20169,700
6/25/201010.8711.4510.6611.31702,900
6/24/201010.9010.9410.5910.85164,400
6/23/201011.0011.2510.9111.06225,100
6/22/201010.8311.1410.8311.01153,300
6/21/201010.9611.0810.7310.8179,400
6/18/201010.9611.1010.7710.81343,200
6/17/201010.8611.0210.7810.8953,800
6/16/201010.6710.9610.6410.8179,000
6/15/201010.5810.8010.4310.76152,400
6/14/201010.5610.6110.4710.51281,000
6/11/201010.0210.459.9910.45358,900
6/10/201010.1510.279.9510.13411,200
6/9/201010.0710.129.9010.01302,200
6/8/201010.1510.159.899.98316,300
6/7/201010.5010.5810.1310.15148,400
6/4/201010.7010.7910.4110.49193,900
6/3/201010.8110.9810.7210.91211,300
6/2/201010.7110.8410.4610.81165,000
6/1/201010.7911.0410.6110.63195,200
5/28/201010.9911.0110.7110.89191,600
5/27/201010.8111.0010.6211.00202,500
5/26/201010.4310.9110.3710.61268,900
5/25/201010.4110.5110.1010.39185,500
5/24/201010.8010.9010.4910.65246,300
5/21/201011.1511.1810.6710.82397,500
5/20/201011.2811.4011.0611.22654,100
5/19/201011.6811.8011.4211.51154,200
5/18/201011.9211.9311.6711.74314,100
5/17/201011.7211.9611.4311.80508,800
5/14/201011.1511.6711.1511.65448,900
5/13/201011.2611.3011.1711.24349,300
5/12/201011.2111.3011.0411.25488,100
5/11/201010.9711.2510.9611.19418,800
5/10/201011.1011.3610.9511.10595,500
5/7/201011.4511.4510.7410.86511,100
5/6/201011.7312.0511.0511.44399,900
5/5/201011.6311.9911.5011.82357,900
5/4/201011.8011.8011.5311.73422,600
5/3/201011.6411.9811.5411.98289,700
4/30/201011.5211.6911.4111.56528,300
4/29/201010.9511.5710.9211.55552,600
4/28/201010.7710.9010.6510.87193,000
4/27/201010.7710.8710.6610.69160,400
4/26/201010.8810.9910.5810.77193,700
4/23/201010.8210.9110.7010.88144,100
4/22/201010.6410.9010.5410.85235,500
Trading Center