Symmetry Medical Inc $8.88

up +0.16


22/7/2014 04:03 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
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
8/23/20129.069.228.919.01106,360
8/23/20121.471.471.461.461,500
8/22/20129.329.418.609.10655,574
8/22/20121.501.511.471.4710,314
8/21/20129.199.469.149.31118,392
8/21/20121.531.551.501.524,500
8/20/20129.029.188.989.16129,226
8/20/20121.511.531.491.525,200
8/17/20128.999.108.929.05185,540
8/17/20121.521.521.501.512,300
8/16/20128.599.078.478.97226,611
8/16/20121.511.511.461.461,000
8/15/20128.578.698.528.63145,642
8/15/20121.481.511.461.4926,000
8/14/20128.758.788.558.61165,936
8/14/20121.551.551.511.511,185
8/13/20128.788.848.498.72107,972
8/13/20121.651.651.561.567,705
8/10/20128.798.818.638.7989,017
8/10/20121.511.561.491.548,735
8/9/20128.928.958.758.81146,371
8/9/20121.651.651.491.5011,010
8/8/20128.909.008.818.95221,207
8/8/20121.451.561.431.5129,475
8/7/20129.019.108.898.96174,275
8/7/20121.501.521.441.4419,072
8/6/20128.959.068.858.96242,482
8/3/20128.879.298.878.95376,504
8/3/20121.551.631.451.5327,025
8/2/20127.728.857.668.76434,946
8/2/20121.511.721.501.577,560
8/1/20127.767.847.497.51202,336
8/1/20121.661.701.601.6510,680
7/31/20127.787.927.747.75120,385
7/31/20121.671.671.541.5910,300
7/30/20127.687.837.597.81102,065
7/30/20121.711.711.651.651,200
7/27/20127.697.777.517.66260,763
7/27/20121.651.651.651.652,000
7/26/20127.897.937.627.69105,234
7/26/20121.701.731.701.703,475
7/25/20128.118.137.737.80124,017
7/25/20121.711.721.681.702,697
Trading Center