SIRO

Sirona Dental Systems, Inc. Historical Stock Prices

$98.58
*  
0.09
0.09%
Get SIRO Alerts
*Delayed - data as of Jun. 2, 2015 15:31 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: 1 Year, From 01-JUN-2014 TO 01-JUN-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.
15:31  98.21  99.10  97.9201  98.58 148,579
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
04/24/2015 94.68 95 93.78 94.43 202,829
04/23/2015 93.5 94.69 93.48 94.3 310,813
04/22/2015 92.96 93.87 92.245 93.81 341,797
04/21/2015 93.42 93.83 92.97 93.215 383,107
04/20/2015 92.01 93.12 91.82 93.03 324,789
04/17/2015 92 92 91.21 91.64 266,754
04/16/2015 92.02 92.88 91.78 92.25 347,020
04/15/2015 92.22 92.26 91.67 91.91 388,140
04/14/2015 92.16 92.16 91.56 91.87 286,440
04/13/2015 92.22 92.5 91.85 92.07 325,046
04/10/2015 91.15 92.08 90.66 92.05 343,155
04/09/2015 89.46 90.92 89.46 90.87 272,737
04/08/2015 88.97 89.9 88.83 89.41 194,195
04/07/2015 89.14 89.72 88.65 89.02 254,976
04/06/2015 88.69 89.48 88.44 89.03 439,946
04/02/2015 88.27 89.77 87.95 89.03 329,993
04/01/2015 89.68 90.56 87.9 88.66 389,277
03/31/2015 89.83 90.84 89.22 89.99 354,076
03/30/2015 89.37 90.66 88.47 90.21 252,452
03/27/2015 88.36 88.89 87.81 88.76 199,815
03/26/2015 88.22 88.73 87.415 88.08 230,412
03/25/2015 89.4 89.72 88.35 88.6 323,694
03/24/2015 89.55 90.16 89.03 89.4 347,090
03/23/2015 88.85 89.7199 88.53 89.27 251,531
03/20/2015 89.59 90.99 88.47 88.85 908,703
03/19/2015 88.34 89.46 88.24 89.11 329,614
03/18/2015 87.31 89.04 87.09 88.65 367,552
03/17/2015 87.07 87.98 86.29 87.57 675,566
03/16/2015 88.33 90.21 88.01 89.22 302,974
03/13/2015 89.53 89.7949 87.88 88.1 300,749
03/12/2015 89.33 90.21 89.01 89.65 221,827
03/11/2015 89.23 89.92 87.825 88.83 401,384
03/10/2015 89.25 89.5475 88.76 88.97 207,374
03/09/2015 89.63 90.26 88.89 89.64 286,484
03/06/2015 91.67 91.67 89.03 89.56 232,876
03/05/2015 91.63 92.355 91.12 91.56 151,693
03/04/2015 90.88 92.15 90.54 91.56 305,482
03/03/2015 91.75 92 91 91.22 123,630
03/02/2015 90.71 92.12 90.49 92.1 240,082
02/27/2015 90.65 91.69 90.36 90.82 185,281
02/26/2015 91.54 91.71 90.75 91.02 111,532
02/25/2015 91.2 91.6 90.9 91.4 142,802
02/24/2015 91.41 91.62 90.54 91.4 164,642
02/23/2015 91.2 91.63 90.88 91.61 186,829
02/20/2015 90.75 91.5 89.86 91.49 174,309
02/19/2015 91.35 91.42 90.62 90.8 154,980
02/18/2015 90.6 91.75 90.49 91.75 207,550
02/17/2015 91.07 91.42 90.51 90.85 225,611
02/13/2015 90.93 91.93 90.53 91.06 250,416
02/12/2015 89.93 90.98 89.44 90.88 160,382
02/11/2015 89.42 89.91 89.1 89.88 326,645
02/10/2015 89.45 89.97 88.61 89.32 516,620
02/09/2015 90.36 90.36 88.76 89.18 269,333
02/06/2015 92.01 92.578 89.33 90.25 932,566
02/05/2015 92.51 93.51 92.17 93.47 337,532
02/04/2015 91.9 93.08 91.05 91.9 347,174
02/03/2015 91.12 92.1 90.28 92.07 358,940
02/02/2015 90.61 91.23 89.03 90.79 303,748
01/30/2015 91.85 92.27 90.02 90.22 332,673
01/29/2015 92.37 92.49 91.06 92.29 261,455
01/28/2015 93.06 93.23 91.58 92.25 294,026
01/27/2015 91.31 92.55 91 92.305 264,027
01/26/2015 91.77 92.34 91.1 92.22 376,186
01/23/2015 91.73 92.77 91.41 92.07 222,539
01/22/2015 90.72 91.93 89.57 91.9 222,355
01/21/2015 89.98 90.76 89.254 90.33 189,244
01/20/2015 91.15 91.66 89.31 90.16 261,309
01/16/2015 90.51 91.44 89.9 90.765 265,874
01/15/2015 90.66 91.125 90.01 90.42 255,072
01/14/2015 90.46 91.1 89.84 90.56 208,774
01/13/2015 91 92.24 90.19 90.96 281,593
01/12/2015 91.33 91.33 90.27 90.55 274,101
01/09/2015 91.48 91.89 90.75 91.01 555,224
01/08/2015 90.85 91.98 90.61 91.05 305,161
01/07/2015 89.34 90.2 88.69 90.135 335,413
01/06/2015 87.88 88.92 87.19 88.61 636,369
01/05/2015 86.74 87.75 86.36 87.05 296,294
01/02/2015 88.06 88.99 86.5 86.86 290,737
12/31/2014 89.1 89.95 87.3 87.37 248,334
12/30/2014 88.96 89.48 88.62 88.68 178,743
12/29/2014 88.66 89.6 88.36 89.205 163,891
12/26/2014 89.1 89.56 88.41 88.54 92,364
12/24/2014 88.62 89.28 88.23 88.95 97,113
12/23/2014 89.44 90.16 87.94 88.64 243,726
12/22/2014 89.58 90.2 88.93 89.11 268,405
12/19/2014 88.5 89.98 87.245 89.85 983,262
12/18/2014 87.48 88.73 86.19 88.53 355,022
12/17/2014 86.51 87.58 84.3 86.6 429,386
12/16/2014 85.38 87.37 84.95 86.04 445,388
12/15/2014 86.7 86.85 85.45 85.75 331,791
12/12/2014 86.39 87.42 86.26 86.33 320,045
12/11/2014 87.05 87.71 86.42 87.115 328,319
12/10/2014 88.03 88.18 86.34 86.54 357,511
12/09/2014 86.68 88.04 86.12 88 255,343
12/08/2014 87.76 88.47 87.2 87.53 347,801
12/05/2014 87.99 88.18 87.54 87.88 260,878
12/04/2014 87.62 88.07 87.2 87.78 333,471
12/03/2014 87.7 88.29 87.355 87.86 261,075
12/02/2014 86.74 89.345 86.74 87.78 642,150
12/01/2014 85.98 88.23 85.4665 86.98 437,155
11/28/2014 86.59 87.63 85.9 86.39 162,261
11/26/2014 86 86.92 85.13 86.27 424,969
11/25/2014 85.27 86.25 84.48 86 427,652
11/24/2014 84.75 89.08 84.42 85.57 666,626
11/21/2014 83.67 87.16 82.54 84.24 1,062,579
11/20/2014 82.34 84 82.2 83.91 1,049,988
11/19/2014 82.57 83 82.23 82.76 460,624
11/18/2014 82.61 83.3099 82.25 82.69 348,020
11/17/2014 82.36 83.19 82.11 82.45 516,484
11/14/2014 82.32 83.12 82.08 82.28 320,055
11/13/2014 82.35 82.64 82 82.56 319,816
11/12/2014 80.6 82.3 79.86 82.26 1,010,222
11/11/2014 79.55 81.36 78.955 81.02 357,595
11/10/2014 79.78 80.14 78.97 79.61 357,205
11/07/2014 81.73 82.3 79.52 79.885 257,202
11/06/2014 80.12 81.9699 80 81.69 571,064
11/05/2014 79.26 80.41 78.93 79.98 386,025
11/04/2014 77.8 79.05 77.455 78.91 357,947
11/03/2014 78.69 79.14 77.77 77.84 679,218
10/31/2014 79.63 79.735 78.3 78.55 538,832
10/30/2014 78.23 78.889 77.89 78.55 407,012
10/29/2014 79 79.5497 77.96 78.62 861,352
10/28/2014 78.89 79 77.9301 78.84 564,533
10/27/2014 78.09 78.99 77.8712 78.65 381,587
10/24/2014 78.45 78.94 78.28 78.54 262,709
10/23/2014 78.41 78.9962 77.8 78.16 383,494
10/22/2014 78.46 79.32 77.73 77.89 222,582
10/21/2014 77.26 78.51 76.15 78.38 213,853
10/20/2014 76.17 77.23 75.71 76.91 303,998
10/17/2014 75.18 76.92 74.83 76.58 634,034
10/16/2014 75.74 75.91 74.38 74.87 644,622
10/15/2014 76.08 77.28 74.5 76.83 679,296
10/14/2014 76.69 77.88 76.44 77.11 343,942
10/13/2014 76.76 77.185 76.153 76.52 354,684
10/10/2014 77.52 78.25 76.5 76.59 340,534
10/09/2014 78.29 79 77.69 77.71 477,697
10/08/2014 77.75 78.96 77.4102 78.71 325,207
10/07/2014 77.78 78.49 77.45 77.65 327,062
10/06/2014 78.98 79.39 78.22 78.25 266,031
10/03/2014 77.64 78.67 77.3 78.51 820,250
10/02/2014 77.51 77.92 76.97 77.32 419,278
10/01/2014 76.79 78.005 76.41 77.66 691,977
09/30/2014 76.71 77.46 76.14 76.68 386,174
09/29/2014 75.84 76.917 75.16 76.83 208,613
09/26/2014 76.94 77.21 76.23 76.6 174,491
09/25/2014 77.36 77.68 76.61 76.64 440,762
09/24/2014 76.88 77.82 76.76 77.72 409,413
09/23/2014 77.12 77.69 76.66 77.09 467,400
09/22/2014 78.49 78.9 76.88 77.28 501,227
09/19/2014 77.26 77.865 76.93 77.02 784,775
09/18/2014 77.7 77.99 77.02 77.22 285,007
09/17/2014 78.11 78.56 77.54 77.63 225,870
09/16/2014 77.59 78.63 77 77.99 828,337
09/15/2014 79.48 79.95 77.31 77.77 674,386
09/12/2014 80.29 80.4 79.5 79.585 338,732
09/11/2014 79.48 80.72 78.91 80.41 194,628
09/10/2014 80.53 80.8 79.43 80 266,185
09/09/2014 80.76 81.06 80.22 80.3 277,367
09/08/2014 80.3 80.78 80.01 80.77 303,821
09/05/2014 80.6 81.08 80.17 80.69 247,010
09/04/2014 80.88 81.24 80.35 80.75 263,220
09/03/2014 81.49 81.82 80.845 80.9 252,880
09/02/2014 81.37 82.22 80.92 81.31 331,186
08/29/2014 80.97 81.76 80.33 81.51 164,646
08/28/2014 81.75 81.75 80.41 80.67 255,892
08/27/2014 81.34 82.01 80.83 81.84 252,781
08/26/2014 80.79 81.9 80.325 81.5 218,018
08/25/2014 80.9 81.11 79.825 80.71 206,394
08/22/2014 79.98 80.84 79.77 80.43 348,043
08/21/2014 80.52 80.88 80.08 80.14 264,427
08/20/2014 80.04 80.95 79.63 80.44 249,916
08/19/2014 79.99 80.67 79.31 80.56 254,468
08/18/2014 79.98 80.64 79.54 80.02 263,431
08/15/2014 80.9 80.9 79.2 79.65 411,489
08/14/2014 79.66 80.64 79.66 80.44 209,714
08/13/2014 79.32 79.75 79.04 79.57 210,974
08/12/2014 78.65 79.51 78.65 78.98 287,915
08/11/2014 80.49 80.72 78.97 78.99 376,783
08/08/2014 81 82.83 79.18 80.19 639,715
08/07/2014 79.38 79.87 78.4907 79.13 535,929
08/06/2014 78.39 79.6 78.39 79.02 615,518
08/05/2014 80.35 80.6 78.82 78.94 516,545
08/04/2014 79.93 80.62 79.12 80.46 191,760
08/01/2014 79.88 80.5 79.22 79.76 435,726
07/31/2014 81.19 81.77 79.8168 80.2 352,168
07/30/2014 81.82 82.27 81.1 81.94 353,503
07/29/2014 81.97 82.4325 81.34 81.4 192,213
07/28/2014 82 82.2399 81.24 81.93 166,741
07/25/2014 81.68 82.18 81.37 82.11 211,672
07/24/2014 82.03 82.33 81.43 81.81 213,423
07/23/2014 81.74 82.35 81.22 81.91 262,661
07/22/2014 81.43 82.23 81.25 81.52 325,542
07/21/2014 81.32 81.32 80.6 81.18 247,729
07/18/2014 80.45 81.82 80.21 81.71 311,938
07/17/2014 81.45 82 80.35 80.38 393,474
07/16/2014 82.46 82.655 81.27 81.8 296,441
07/15/2014 81.79 82.38 81.59 81.95 328,995
07/14/2014 82.9 83.26 82 82.29 269,349
07/11/2014 81.99 82.38 81.52 82.35 199,264
07/10/2014 82.14 82.4 81.52 81.99 367,258
07/09/2014 83.88 83.94 82.44 82.5 379,592
07/08/2014 83.67 83.81 82.76 83.45 568,278
07/07/2014 84.91 84.95 83.22 83.56 393,988
07/03/2014 83.6 84.86 83.41 84.8 369,553
07/02/2014 83.42 83.95 82.94 83.45 197,701
07/01/2014 82.58 83.86 82.36 83.19 567,494
06/30/2014 82.65 82.65 81.84 82.46 315,628
06/27/2014 81.96 82.84 81.67 82.53 1,116,666
06/26/2014 81.44 82.15 81.03 82.08 316,489
06/25/2014 81.2 81.65 80.73 81.36 359,016
06/24/2014 80.88 81.15 80.43 81.13 428,010
06/23/2014 81.7 81.7 80.43 80.97 579,350
06/20/2014 79.47 81.23 79.08 81.17 1,476,105
06/19/2014 78.74 79.12 78.61 79.11 244,730
06/18/2014 77.87 78.64 77.71 78.59 287,287
06/17/2014 77.95 78.83 77.82 78.06 461,114
06/16/2014 77.26 78.19 77.26 77.85 683,658
06/13/2014 77.16 77.7 76.762 77.41 236,133
06/12/2014 77.19 77.535 76.62 77.2 407,255
06/11/2014 77.12 77.51 76.88 77.24 188,075
06/10/2014 77.4 77.445 76.82 77.23 192,190
06/09/2014 77.11 77.82 77.11 77.55 316,942
06/06/2014 76.77 77.15 76.73 77.02 210,322
06/05/2014 77.38 77.55 76.67 76.75 407,822
06/04/2014 75.95 77.42 75.87 77.28 453,681
06/03/2014 75.29 76.5686 75.29 76.1 284,565
06/02/2014 75.08 76.2 74.9 75.67 254,243
*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?