Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, December 15, 2009, 3:04PM ET - U.S. Markets close in 56 mins.. Dow Down 0.34% Nasdaq Down 0.17%
Symmetry Medical, Inc. (SMA)At 2:47PM ET: 7.85  Up 0.11 (1.42%)  
MORE ON SMA
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
14-Dec-097.667.767.567.74140,5007.74
11-Dec-097.857.857.597.59248,8007.59
10-Dec-097.707.857.567.84378,9007.84
9-Dec-097.437.687.217.62430,6007.62
8-Dec-097.677.737.347.40380,9007.40
7-Dec-097.777.927.697.70244,2007.70
4-Dec-097.747.887.577.75234,4007.75
3-Dec-097.817.837.497.56231,6007.56
2-Dec-097.927.967.677.76346,5007.76
1-Dec-098.138.197.747.87502,2007.87
30-Nov-097.838.067.608.02326,9008.02
27-Nov-097.948.257.947.9964,0007.99
25-Nov-098.308.428.108.26180,2008.26
24-Nov-098.358.357.998.24197,6008.24
23-Nov-098.368.568.298.37285,4008.37
20-Nov-098.008.217.938.16742,0008.16
19-Nov-098.328.447.958.00316,8008.00
18-Nov-098.148.147.847.96162,0007.96
17-Nov-098.148.257.968.12135,9008.12
16-Nov-098.148.258.058.16114,1008.16
13-Nov-098.048.157.978.05159,4008.05
12-Nov-098.008.117.858.00338,8008.00
11-Nov-098.078.097.927.98138,6007.98
10-Nov-097.738.017.447.99396,5007.99
9-Nov-097.807.947.647.80141,7007.80
6-Nov-098.068.077.687.80241,0007.80
5-Nov-098.018.328.008.12266,6008.12
4-Nov-098.158.177.938.02201,4008.02
3-Nov-097.848.087.688.08214,9008.08
2-Nov-098.058.297.687.86371,1007.86
30-Oct-098.038.047.647.97676,3007.97
29-Oct-097.958.207.958.04286,4008.04
28-Oct-098.108.197.897.90408,3007.90
27-Oct-097.848.407.658.14818,6008.14
26-Oct-098.718.796.927.844,643,9007.84
23-Oct-099.889.919.509.56164,7009.56
22-Oct-099.749.899.559.81149,8009.81
21-Oct-099.809.979.759.77698,0009.77
20-Oct-099.9910.009.799.88581,4009.88
19-Oct-0910.0010.129.629.95381,9009.95
16-Oct-099.9710.049.839.89417,3009.89
15-Oct-0910.4110.419.9610.05402,00010.05
14-Oct-0910.5410.5410.2910.45315,40010.45
13-Oct-0910.4110.5010.1010.40344,90010.40
12-Oct-0910.4210.7510.3410.45160,70010.45
9-Oct-0910.2610.5410.1810.43246,60010.43
8-Oct-0910.1110.4110.0910.26327,00010.26
7-Oct-0910.2210.449.939.99170,2009.99
6-Oct-0910.0810.299.9510.29164,80010.29
5-Oct-099.8810.109.7210.0099,30010.00
2-Oct-099.9110.119.819.86104,0009.86
1-Oct-0910.2810.349.989.99267,9009.99
30-Sep-0910.5910.6210.2310.37346,20010.37
29-Sep-0910.7510.7810.4510.60183,10010.60
28-Sep-0910.6910.9010.4210.74284,30010.74
25-Sep-0910.8111.3210.3310.67187,80010.67
24-Sep-0911.0111.2310.7410.86101,80010.86
23-Sep-0910.9511.1610.7311.00252,60011.00
22-Sep-0911.2311.3410.9611.00165,90011.00
21-Sep-0911.0211.2711.0211.1486,10011.14
18-Sep-0911.1711.2511.0211.09294,90011.09
17-Sep-0910.8611.4010.7111.14437,40011.14
16-Sep-0911.0911.0910.7711.00166,70011.00
15-Sep-0911.1311.2510.9111.02228,50011.02
14-Sep-0910.9511.2710.9211.12166,40011.12
11-Sep-0911.3611.5010.9811.07264,90011.07
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions