SIRO

Sirona Dental Systems, Inc. Historical Stock Prices

$100.35
*  
0.09
0.09%
Get SIRO Alerts
*Delayed - data as of Jul. 28, 2015 11:12 ET  -  Find a broker to begin trading SIRO now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    SIRO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:12  100.64  100.64  99.635  100.35 78,522
07/27/2015 100.75 101.12 100.02 100.44 219,015
07/24/2015 102.04 103.13 100.51 100.96 320,342
07/23/2015 102.71 103.37 101.97 102.28 433,527
07/22/2015 100.39 102.73 100.39 102.32 490,017
07/21/2015 100.22 101.3 99.9301 100.2 374,822
07/20/2015 101.26 102.08 100.64 101.1 262,117
07/17/2015 100.78 101.47 100.66 100.89 267,660
07/16/2015 101.23 102.9999 100.49 100.85 404,217
07/15/2015 101.79 101.91 100.39 100.46 477,811
07/14/2015 102.11 102.5199 101.63 101.93 171,690
07/13/2015 100.96 102.19 100.15 101.87 187,730
07/10/2015 100.66 100.6632 99.83 100.24 257,106
07/09/2015 101 101.56 99.48 99.72 194,789
07/08/2015 100.16 101.725 99.725 100.25 243,877
07/07/2015 100.2 100.89 98.96 100.86 218,918
07/06/2015 99.32 100.37 98.97 100.22 223,827
07/02/2015 100.98 100.98 99.52 99.96 200,271
07/01/2015 101.07 101.52 100.1901 100.72 305,898
06/30/2015 100.95 101.906 99.99 100.42 631,412
06/29/2015 101.26 101.86 99.95 100.05 310,100
06/26/2015 101.38 101.85 100.78 101.64 727,308
06/25/2015 100.94 101.52 100.14 101.05 317,158
06/24/2015 101.62 102.36 100.63 100.79 176,173
06/23/2015 102.44 102.89 101.59 101.74 232,169
06/22/2015 102.82 102.82 101.6101 102.25 200,243
06/19/2015 102.29 102.43 101.44 102.1 389,179
06/18/2015 101.15 102.58 101.11 102.01 326,412
06/17/2015 100.81 101.39 100.27 100.7 276,826
06/16/2015 98.92 101.24 98.92 100.37 235,051
06/15/2015 100.01 101.41 98.59 99.42 341,360
06/12/2015 100.5 100.82 100 100.41 258,159
06/11/2015 99.77 100.87 99.37 100.79 291,131
06/10/2015 98.6 99.925 98.19 99.58 270,896
06/09/2015 98.67 99.07 97.99 98.31 154,042
06/08/2015 99.07 99.99 98.49 98.59 210,002
06/05/2015 97.45 99.33 96.7 99.26 344,157
06/04/2015 98.4 98.585 97.39 97.62 412,345
06/03/2015 98.76 99.06 98.11 98.66 205,011
06/02/2015 98.21 99.1 97.9201 98.58 205,778
06/01/2015 99.19 99.928 98.18 98.49 322,251
05/29/2015 99.25 99.79 98.12 98.72 466,994
05/28/2015 99.44 99.972 98.92 99.62 267,569
05/27/2015 98.02 99.31 97.25 99.26 417,235
05/26/2015 98.84 98.84 97.55 97.66 274,318
05/22/2015 98.18 99.24 98.02 98.49 254,181
05/21/2015 96.93 98.44 96.72 98.29 376,923
05/20/2015 97 97.37 96.64 97.1 142,633
05/19/2015 96.81 96.94 96.31 96.83 164,841
05/18/2015 95.13 96.88 95.13 96.69 293,769
05/15/2015 95.82 95.82 94.75 95.26 274,307
05/14/2015 93.63 95.45 93.13 95.33 312,968
05/13/2015 94.41 94.41 92.83 93.05 421,366
05/12/2015 93.61 94.15 92.83 94.02 363,893
05/11/2015 93.18 94.43 92.47 94.28 411,617
05/08/2015 92 94.99 91 92.86 1,070,185
05/07/2015 93.01 94.83 93 94.3 527,904
05/06/2015 94.62 94.9 93.04 93.37 405,773
05/05/2015 94.55 94.93 93.61 94.59 467,458
05/04/2015 93.5 94.78 93.45 94.53 296,509
05/01/2015 93.01 93.9 92.89 93.46 212,945
04/30/2015 92.91 93.69 92.4 92.75 440,053
04/29/2015 93.77 93.95 92.99 93.36 227,218
04/28/2015 93.31 94.6 92.59 93.93 269,841
04/27/2015 94.81 94.98 93.01 93.22 184,401
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?