Symmetry Medical Inc (SMA) Historical Stock Data
Historical Data
In the past 30 trading days, SMA is down -0.02% a day on average. There have been 14 days where Symmetry Medical Inc closed green and 16 days where SMA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2014-12-04 | 9.33 | 9.27 | ↓$0.06 (-0.64%) | 9.20 | 9.42 | 761.30K |
| 2014-12-03 | 9.48 | 9.31 | ↓$0.17 (-1.79%) | 9.24 | 9.54 | 581.03K |
| 2014-12-02 | 9.35 | 9.50 | ↑$0.15 (1.60%) | 9.32 | 9.59 | 740.94K |
| 2014-12-01 | 9.01 | 9.30 | ↑$0.29 (3.22%) | 9.01 | 9.45 | 1.09M |
| 2014-11-28 | 9.09 | 9.01 | ↓$0.08 (-0.88%) | 9.01 | 9.16 | 5.62M |
| 2014-11-26 | 9.21 | 9.11 | ↓$0.10 (-1.09%) | 9.09 | 9.22 | 331.28K |
| 2014-11-25 | 9.30 | 9.21 | ↓$0.09 (-0.97%) | 9.19 | 9.37 | 212.53K |
| 2014-11-24 | 9.20 | 9.27 | ↑$0.07 (0.76%) | 9.20 | 9.28 | 416.73K |
| 2014-11-21 | 9.33 | 9.14 | ↓$0.19 (-2.04%) | 9.13 | 9.48 | 613.50K |
| 2014-11-20 | 9.25 | 9.44 | ↑$0.19 (2.05%) | 9.17 | 9.46 | 167.59K |
| 2014-11-19 | 9.48 | 9.28 | ↓$0.20 (-2.11%) | 9.20 | 9.48 | 223.02K |
| 2014-11-18 | 9.35 | 9.51 | ↑$0.16 (1.71%) | 9.35 | 9.52 | 132.72K |
| 2014-11-17 | 9.41 | 9.35 | ↓$0.06 (-0.64%) | 9.32 | 9.51 | 246.71K |
| 2014-11-14 | 9.46 | 9.44 | ↓$0.02 (-0.21%) | 9.32 | 9.50 | 173.85K |
| 2014-11-13 | 9.48 | 9.48 | ↑$0.00 (0.00%) | 9.39 | 9.57 | 175.25K |
| 2014-11-12 | 9.16 | 9.48 | ↑$0.32 (3.49%) | 9.16 | 9.49 | 195.42K |
| 2014-11-11 | 9.31 | 9.23 | ↓$0.08 (-0.86%) | 9.22 | 9.34 | 210.83K |
| 2014-11-10 | 9.24 | 9.34 | ↑$0.10 (1.08%) | 9.22 | 9.34 | 223.78K |
| 2014-11-07 | 9.44 | 9.27 | ↓$0.17 (-1.80%) | 9.15 | 9.50 | 543.56K |
| 2014-11-06 | 9.44 | 9.48 | ↑$0.04 (0.42%) | 9.34 | 9.54 | 246.55K |
| 2014-11-05 | 9.63 | 9.47 | ↓$0.16 (-1.66%) | 9.44 | 9.67 | 374.42K |
| 2014-11-04 | 9.71 | 9.58 | ↓$0.13 (-1.34%) | 9.55 | 9.78 | 503.74K |
| 2014-11-03 | 9.84 | 9.75 | ↓$0.09 (-0.91%) | 9.74 | 9.93 | 488.74K |
| 2014-10-31 | 9.85 | 9.90 | ↑$0.05 (0.51%) | 9.79 | 9.95 | 505.70K |
| 2014-10-30 | 9.81 | 9.74 | ↓$0.07 (-0.71%) | 9.44 | 9.89 | 422.23K |
| 2014-10-29 | 10.07 | 10.07 | ↑$0.00 (0.00%) | 10.00 | 10.20 | 335.56K |
| 2014-10-28 | 9.89 | 10.08 | ↑$0.19 (1.92%) | 9.86 | 10.10 | 314.52K |
| 2014-10-27 | 9.84 | 9.88 | ↑$0.04 (0.41%) | 9.81 | 9.95 | 159.63K |
| 2014-10-24 | 10.10 | 9.92 | ↓$0.18 (-1.78%) | 9.92 | 10.15 | 123.03K |
| 2014-10-23 | 9.89 | 10.06 | ↑$0.17 (1.72%) | 9.86 | 10.08 | 175.53K |
Create an account or log in to view more rows.
$SMA buy and hodl friends. we may be early
but we are not wrong. very soon.
$SMA lets go!!
$SMA Powell save me
$SMA Slapping that ask today
$SMA Tendie tickets on discount today!!!
$SMA wow. The volume is so low today. Unreal
$SMA due for a spike!
$SMA who here can't stand the CEO?
$SMA we need to get moving
$SMA just go up