Symbotic Inc. (SYM)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

40.19

+0.64

(+1.62%)

At close: 04:00PM EDT

40.20

+0.01

(+0.02%)

After hours:

07:55PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	39.63	40.64	39.31	40.19	40.19	646,300
Apr 25, 2024	39.54	39.75	38.01	39.55	39.55	1,120,100
Apr 24, 2024	40.54	41.14	39.40	40.43	40.43	900,800
Apr 23, 2024	39.93	41.13	39.66	40.25	40.25	578,800
Apr 22, 2024	39.92	40.42	38.75	39.66	39.66	653,400
Apr 19, 2024	39.73	40.70	39.21	39.73	39.73	1,167,200
Apr 18, 2024	41.92	42.24	39.51	40.09	40.09	1,108,600
Apr 17, 2024	41.33	42.86	40.69	41.96	41.96	1,221,000
Apr 16, 2024	40.37	41.12	39.51	40.88	40.88	939,200
Apr 15, 2024	42.70	42.99	39.83	40.61	40.61	1,301,900
Apr 12, 2024	44.41	45.00	42.24	42.51	42.51	841,400
Apr 11, 2024	44.70	45.05	42.63	44.85	44.85	589,900
Apr 10, 2024	44.89	45.65	44.35	44.50	44.50	918,700
Apr 09, 2024	45.57	46.01	44.86	46.00	46.00	415,600
Apr 08, 2024	44.63	45.23	43.83	45.23	45.23	674,300
Apr 05, 2024	42.43	44.70	41.64	44.00	44.00	771,100
Apr 04, 2024	45.09	45.49	42.23	42.29	42.29	882,100
Apr 03, 2024	43.95	45.13	43.75	44.63	44.63	485,400
Apr 02, 2024	44.81	44.86	42.85	44.39	44.39	959,300
Apr 01, 2024	45.52	46.22	44.15	45.44	45.44	1,036,200
Mar 28, 2024	45.11	46.17	44.62	45.00	45.00	829,200
Mar 27, 2024	48.49	48.63	43.94	45.23	45.23	1,614,800
Mar 26, 2024	49.71	50.26	47.80	47.89	47.89	677,000
Mar 25, 2024	47.20	50.40	47.20	49.27	49.27	1,466,700
Mar 22, 2024	48.33	48.85	46.42	47.08	47.08	721,700
Mar 21, 2024	47.65	48.97	47.01	48.38	48.38	1,066,500
Mar 20, 2024	44.65	47.59	44.24	46.90	46.90	830,500
Mar 19, 2024	44.23	45.04	43.06	44.82	44.82	724,200
Mar 18, 2024	45.92	47.15	43.81	45.13	45.13	1,049,000
Mar 15, 2024	45.00	45.99	44.60	45.36	45.36	2,510,800
Mar 14, 2024	45.18	45.23	43.77	45.00	45.00	1,253,500
Mar 13, 2024	46.10	46.70	44.75	45.18	45.18	1,489,200
Mar 12, 2024	45.05	47.89	44.08	46.43	46.43	1,318,400
Mar 11, 2024	44.44	46.18	43.01	45.01	45.01	1,270,200
Mar 08, 2024	43.26	47.05	42.85	44.62	44.62	2,919,800
Mar 07, 2024	42.05	43.45	41.60	42.60	42.60	849,800
Mar 06, 2024	40.82	43.50	40.75	41.71	41.71	2,140,700
Mar 05, 2024	40.75	41.05	39.81	40.13	40.13	1,032,200
Mar 04, 2024	40.91	42.70	39.81	41.47	41.47	1,402,700
Mar 01, 2024	39.74	41.67	38.90	40.93	40.93	1,798,000
Feb 29, 2024	39.96	40.58	39.04	39.40	39.40	852,000
Feb 28, 2024	40.32	41.33	39.33	39.51	39.51	961,800
Feb 27, 2024	41.22	41.48	40.18	40.74	40.74	752,300
Feb 26, 2024	40.61	41.71	40.15	40.96	40.96	1,237,100
Feb 23, 2024	39.94	40.51	38.00	40.40	40.40	3,797,800
Feb 22, 2024	42.32	42.60	39.24	39.68	39.68	4,267,000
Feb 21, 2024	41.55	42.52	40.31	40.89	40.89	1,174,100
Feb 20, 2024	42.11	42.47	41.35	41.67	41.67	874,900
Feb 16, 2024	44.90	45.24	42.96	43.03	43.03	799,500
Feb 15, 2024	46.60	47.19	44.71	45.20	45.20	719,300
Feb 14, 2024	45.18	46.50	43.44	46.19	46.19	999,600
Feb 13, 2024	43.89	45.42	43.20	43.72	43.72	1,143,500
Feb 12, 2024	47.25	48.70	45.65	46.71	46.71	1,495,200
Feb 09, 2024	43.97	48.18	43.97	46.71	46.71	2,804,400
Feb 08, 2024	38.78	44.49	38.58	42.99	42.99	3,177,500
Feb 07, 2024	39.10	41.77	37.22	39.28	39.28	3,956,400
Feb 06, 2024	41.26	41.91	37.28	37.91	37.91	8,008,200
Feb 05, 2024	52.00	52.20	48.81	49.60	49.60	4,003,200
Feb 02, 2024	47.18	50.58	46.60	50.45	50.45	2,535,500
Feb 01, 2024	43.78	47.16	43.60	46.82	46.82	1,300,500
Jan 31, 2024	43.49	45.09	42.88	43.03	43.03	1,104,500
Jan 30, 2024	43.95	45.72	43.54	44.10	44.10	1,256,100
Jan 29, 2024	41.15	44.09	40.86	44.07	44.07	1,090,800
Jan 26, 2024	40.23	41.53	39.76	41.00	41.00	1,615,700
Jan 25, 2024	41.35	42.00	40.10	40.49	40.49	1,157,900
Jan 24, 2024	45.50	45.68	40.96	41.01	41.01	1,569,200
Jan 23, 2024	46.00	46.73	44.80	45.24	45.24	939,500
Jan 22, 2024	45.00	46.31	44.53	45.30	45.30	1,249,800
Jan 19, 2024	41.88	44.10	41.04	44.10	44.10	1,284,200
Jan 18, 2024	41.00	42.17	40.27	41.78	41.78	1,023,500
Jan 17, 2024	40.50	40.54	39.43	40.43	40.43	962,600
Jan 16, 2024	41.48	42.90	40.52	41.27	41.27	974,000
Jan 12, 2024	41.84	42.78	41.67	42.22	42.22	716,300
Jan 11, 2024	43.00	43.10	40.86	42.74	42.74	1,793,600
Jan 10, 2024	43.19	43.75	41.78	42.88	42.88	945,500
Jan 09, 2024	44.90	46.18	42.76	43.10	43.10	1,088,900
Jan 08, 2024	43.22	45.51	42.95	45.21	45.21	1,115,700
Jan 05, 2024	44.84	44.89	42.76	43.39	43.39	1,889,600
Jan 04, 2024	46.25	47.26	44.46	45.16	45.16	1,259,700
Jan 03, 2024	48.92	48.92	45.89	46.48	46.48	1,350,100
Jan 02, 2024	50.86	51.85	49.06	49.69	49.69	876,200
Dec 29, 2023	53.30	53.58	50.80	51.33	51.33	701,200
Dec 28, 2023	53.95	54.67	52.69	53.20	53.20	594,300
Dec 27, 2023	56.67	57.16	52.90	53.92	53.92	1,018,400
Dec 26, 2023	55.11	56.28	54.11	55.95	55.95	921,200
Dec 22, 2023	54.20	54.47	52.58	54.19	54.19	742,000
Dec 21, 2023	52.92	53.58	51.20	53.43	53.43	889,100
Dec 20, 2023	56.16	56.16	50.77	51.11	51.11	1,206,700
Dec 19, 2023	57.90	58.28	54.56	56.36	56.36	1,297,900
Dec 18, 2023	53.75	57.22	52.90	57.00	57.00	1,514,600
Dec 15, 2023	50.49	55.66	50.25	53.47	53.47	2,386,800
Dec 14, 2023	52.00	54.66	48.53	50.20	50.20	1,976,100
Dec 13, 2023	49.52	50.49	47.05	50.44	50.44	1,028,700
Dec 12, 2023	50.00	50.54	47.75	48.97	48.97	776,700
Dec 11, 2023	50.29	52.74	49.20	50.27	50.27	859,000
Dec 08, 2023	47.87	51.63	47.24	50.33	50.33	969,100
Dec 07, 2023	49.00	50.11	47.36	48.05	48.05	891,000
Dec 06, 2023	54.30	58.58	49.09	49.64	49.64	2,404,700
Dec 05, 2023	55.19	55.31	52.68	54.08	54.08	1,105,200
Dec 04, 2023	55.90	57.38	54.47	55.68	55.68	1,066,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,106.71-1,873.25(-2.13%)

Symbotic Inc. (SYM)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,106.71
-1,873.25(-2.13%)