Symbotic Inc. (SYM)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

31.77

-0.28

(-0.87%)

At close: 04:00PM EDT

32.61

+0.84

(+2.64%)

Pre-market:

05:36AM EDT

Time period:

26 Jun 2023 - 26 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jun 2024	31.86	32.28	31.26	31.77	31.77	1,368,200
24 Jun 2024	32.53	33.00	31.58	32.05	32.05	1,123,700
21 Jun 2024	34.15	34.31	32.15	32.53	32.53	2,492,000
20 Jun 2024	34.30	34.70	33.54	34.01	34.01	1,530,000
18 Jun 2024	33.95	34.62	32.42	34.48	34.48	1,841,400
17 Jun 2024	34.85	35.00	33.40	34.12	34.12	3,062,400
14 Jun 2024	36.51	36.77	35.26	35.27	35.27	1,052,500
13 Jun 2024	38.00	38.23	36.54	37.13	37.13	843,800
12 Jun 2024	37.56	38.46	37.01	37.83	37.83	1,618,200
11 Jun 2024	37.18	37.57	36.05	36.35	36.35	1,286,800
10 Jun 2024	36.44	38.17	35.81	37.72	37.72	1,219,900
07 Jun 2024	39.40	39.40	36.55	36.79	36.79	2,490,900
06 Jun 2024	39.65	39.72	38.42	39.35	39.35	817,600
05 Jun 2024	38.93	39.95	38.05	39.85	39.85	1,011,400
04 Jun 2024	39.36	40.01	38.37	38.58	38.58	922,400
03 Jun 2024	40.04	40.13	38.84	39.42	39.42	817,700
31 May 2024	41.47	41.77	39.07	39.57	39.57	1,733,900
30 May 2024	41.30	41.87	40.25	41.43	41.43	633,700
29 May 2024	40.63	41.47	40.21	40.93	40.93	682,900
28 May 2024	41.10	42.45	40.80	41.31	41.31	778,300
24 May 2024	41.90	42.38	40.59	40.91	40.91	984,700
23 May 2024	43.34	43.39	41.27	41.48	41.48	636,000
22 May 2024	43.27	44.08	42.59	42.78	42.78	641,500
21 May 2024	42.87	44.07	42.70	43.55	43.55	628,600
20 May 2024	43.99	44.02	42.79	43.12	43.12	1,011,900
17 May 2024	46.08	46.08	43.96	43.99	43.99	933,700
16 May 2024	46.48	47.42	45.20	46.16	46.16	1,146,700
15 May 2024	45.87	46.84	44.22	46.68	46.68	1,202,600
14 May 2024	43.40	46.83	43.33	45.06	45.06	1,885,900
13 May 2024	42.00	44.32	41.81	42.74	42.74	1,026,600
10 May 2024	45.14	45.40	41.55	41.79	41.79	1,750,400
09 May 2024	47.57	47.88	44.57	44.75	44.75	1,677,500
08 May 2024	46.27	48.98	46.01	48.36	48.36	2,178,700
07 May 2024	47.00	48.08	42.22	46.50	46.50	3,985,700
06 May 2024	41.69	43.68	41.28	41.94	41.94	2,571,000
03 May 2024	41.00	41.89	40.64	41.13	41.13	889,100
02 May 2024	39.33	40.68	38.54	39.98	39.98	940,500
01 May 2024	38.49	40.22	38.26	38.42	38.42	699,800
30 Apr 2024	39.59	40.01	38.03	38.57	38.57	909,600
29 Apr 2024	40.30	40.64	39.44	40.26	40.26	1,051,900
26 Apr 2024	39.63	40.64	39.31	40.19	40.19	646,600
25 Apr 2024	39.54	39.75	38.01	39.55	39.55	1,120,100
24 Apr 2024	40.54	41.14	39.40	40.43	40.43	900,800
23 Apr 2024	39.93	41.13	39.66	40.25	40.25	578,800
22 Apr 2024	39.92	40.42	38.75	39.66	39.66	653,400
19 Apr 2024	39.73	40.70	39.21	39.73	39.73	1,167,200
18 Apr 2024	41.92	42.24	39.51	40.09	40.09	1,108,600
17 Apr 2024	41.33	42.86	40.69	41.96	41.96	1,221,000
16 Apr 2024	40.37	41.12	39.51	40.88	40.88	939,200
15 Apr 2024	42.70	42.99	39.83	40.61	40.61	1,301,900
12 Apr 2024	44.41	45.00	42.24	42.51	42.51	841,400
11 Apr 2024	44.70	45.05	42.63	44.85	44.85	589,900
10 Apr 2024	44.89	45.65	44.35	44.50	44.50	918,700
09 Apr 2024	45.57	46.01	44.86	46.00	46.00	415,600
08 Apr 2024	44.63	45.23	43.83	45.23	45.23	674,300
05 Apr 2024	42.43	44.70	41.64	44.00	44.00	771,100
04 Apr 2024	45.09	45.49	42.23	42.29	42.29	882,100
03 Apr 2024	43.95	45.13	43.75	44.63	44.63	485,400
02 Apr 2024	44.81	44.86	42.85	44.39	44.39	959,300
01 Apr 2024	45.52	46.22	44.15	45.44	45.44	1,036,200
28 Mar 2024	45.11	46.17	44.62	45.00	45.00	829,200
27 Mar 2024	48.49	48.63	43.94	45.23	45.23	1,614,800
26 Mar 2024	49.71	50.26	47.80	47.89	47.89	677,000
25 Mar 2024	47.20	50.40	47.20	49.27	49.27	1,466,700
22 Mar 2024	48.33	48.85	46.42	47.08	47.08	721,700
21 Mar 2024	47.65	48.97	47.01	48.38	48.38	1,066,500
20 Mar 2024	44.65	47.59	44.24	46.90	46.90	830,500
19 Mar 2024	44.23	45.04	43.06	44.82	44.82	724,200
18 Mar 2024	45.92	47.15	43.81	45.13	45.13	1,049,000
15 Mar 2024	45.00	45.99	44.60	45.36	45.36	2,510,800
14 Mar 2024	45.18	45.23	43.77	45.00	45.00	1,253,500
13 Mar 2024	46.10	46.70	44.75	45.18	45.18	1,489,200
12 Mar 2024	45.05	47.89	44.08	46.43	46.43	1,318,400
11 Mar 2024	44.44	46.18	43.01	45.01	45.01	1,270,200
08 Mar 2024	43.26	47.05	42.85	44.62	44.62	2,919,800
07 Mar 2024	42.05	43.45	41.60	42.60	42.60	849,800
06 Mar 2024	40.82	43.50	40.75	41.71	41.71	2,140,700
05 Mar 2024	40.75	41.05	39.81	40.13	40.13	1,032,200
04 Mar 2024	40.91	42.70	39.81	41.47	41.47	1,402,700
01 Mar 2024	39.74	41.67	38.90	40.93	40.93	1,798,000
29 Feb 2024	39.96	40.58	39.04	39.40	39.40	852,000
28 Feb 2024	40.32	41.33	39.33	39.51	39.51	961,800
27 Feb 2024	41.22	41.48	40.18	40.74	40.74	752,300
26 Feb 2024	40.61	41.71	40.15	40.96	40.96	1,237,100
23 Feb 2024	39.94	40.51	38.00	40.40	40.40	3,797,800
22 Feb 2024	42.32	42.60	39.24	39.68	39.68	4,267,000
21 Feb 2024	41.55	42.52	40.31	40.89	40.89	1,174,100
20 Feb 2024	42.11	42.47	41.35	41.67	41.67	874,900
16 Feb 2024	44.90	45.24	42.96	43.03	43.03	799,500
15 Feb 2024	46.60	47.19	44.71	45.20	45.20	719,300
14 Feb 2024	45.18	46.50	43.44	46.19	46.19	999,600
13 Feb 2024	43.89	45.42	43.20	43.72	43.72	1,143,500
12 Feb 2024	47.25	48.70	45.65	46.71	46.71	1,495,200
09 Feb 2024	43.97	48.18	43.97	46.71	46.71	2,804,400
08 Feb 2024	38.78	44.49	38.58	42.99	42.99	3,177,500
07 Feb 2024	39.10	41.77	37.22	39.28	39.28	3,956,400
06 Feb 2024	41.26	41.91	37.28	37.91	37.91	8,008,200
05 Feb 2024	52.00	52.20	48.81	49.60	49.60	4,003,200
02 Feb 2024	47.18	50.58	46.60	50.45	50.45	2,535,500
01 Feb 2024	43.78	47.16	43.60	46.82	46.82	1,300,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,835.02+118.58(+1.01%)

NZD/USD0.6097-0.0025(-0.41%)

ALL ORDS8,022.90-54.00(-0.67%)

OIL81.37+0.54(+0.67%)

GOLD2,318.90-11.90(-0.51%)

Symbotic Inc. (SYM)

NZX 50
11,835.02
+118.58(+1.01%)

NZD/USD
0.6097
-0.0025(-0.41%)

ALL ORDS
8,022.90
-54.00(-0.67%)

OIL
81.37
+0.54(+0.67%)

GOLD
2,318.90
-11.90(-0.51%)