Symmetry Medical Inc $9.69

down 0.00


19/9/2014 04:00 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
12/4/20121.331.331.321.338,740
12/3/20129.839.909.689.79107,246
12/3/20121.401.401.361.3612,839
11/30/20129.599.759.499.75164,699
11/30/20121.351.371.301.3614,400
11/29/20129.299.629.199.55157,544
11/29/20121.431.431.351.3514,500
11/28/20128.759.248.699.21168,624
11/28/20121.391.431.371.4014,650
11/27/20128.858.958.748.75163,223
11/27/20121.331.371.311.3719,900
11/26/20128.838.868.618.84120,529
11/26/20121.311.371.281.3270,742
11/23/20128.758.878.728.8437,928
11/23/20121.301.301.291.2913,800
11/22/20121.321.381.321.387,620
11/21/20128.648.828.558.73116,549
11/21/20121.311.321.291.296,470
11/20/20128.758.818.618.6475,066
11/20/20121.311.311.311.315,100
11/19/20128.628.858.618.76121,955
11/19/20121.311.311.281.2913,601
11/16/20128.408.738.408.5799,452
11/16/20121.311.341.311.3110,860
11/15/20128.298.468.128.43100,425
11/15/20121.331.341.321.324,650
11/14/20128.508.558.238.27113,485
11/14/20121.401.411.351.3527,721
11/13/20128.318.558.248.5196,869
11/13/20121.311.401.301.396,850
11/12/20128.478.488.278.3395,666
11/12/20121.481.481.351.351,060
11/9/20128.448.558.388.43110,838
11/9/20121.271.431.171.4314,350
11/8/20128.538.608.448.5066,612
11/8/20121.351.351.271.2718,600
11/7/20128.668.668.508.5694,374
11/7/20121.381.391.351.379,800
11/6/20128.758.808.638.76105,836
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
Trading Center