Singapore markets open in 7 hours 33 minutes

Symbotic Inc. (SYM)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
43.78+0.23 (+0.53%)
As of 01:27PM EDT. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202443.2744.0743.1943.7843.78275,976
21 May 202442.8744.0742.7043.5543.55628,600
20 May 202443.9944.0242.7943.1243.121,011,900
17 May 202446.0846.0843.9643.9943.99933,700
16 May 202446.4847.4245.2046.1646.161,146,700
15 May 202445.8746.8444.2246.6846.681,202,600
14 May 202443.4046.8343.3345.0645.061,885,900
13 May 202442.0044.3241.8142.7442.741,026,600
10 May 202445.1445.4041.5541.7941.791,750,400
09 May 202447.5747.8844.5744.7544.751,677,500
08 May 202446.2748.9846.0148.3648.362,178,700
07 May 202447.0048.0842.2246.5046.503,985,700
06 May 202441.6943.6841.2841.9441.942,571,000
03 May 202441.0041.8940.6441.1341.13889,100
02 May 202439.3340.6838.5439.9839.98940,500
01 May 202438.4940.2238.2638.4238.42699,800
30 Apr 202439.5940.0138.0338.5738.57909,600
29 Apr 202440.3040.6439.4440.2640.261,051,900
26 Apr 202439.6340.6439.3140.1940.19646,600
25 Apr 202439.5439.7538.0139.5539.551,120,100
24 Apr 202440.5441.1439.4040.4340.43900,800
23 Apr 202439.9341.1339.6640.2540.25578,800
22 Apr 202439.9240.4238.7539.6639.66653,400
19 Apr 202439.7340.7039.2139.7339.731,167,200
18 Apr 202441.9242.2439.5140.0940.091,108,600
17 Apr 202441.3342.8640.6941.9641.961,221,000
16 Apr 202440.3741.1239.5140.8840.88939,200
15 Apr 202442.7042.9939.8340.6140.611,301,900
12 Apr 202444.4145.0042.2442.5142.51841,400
11 Apr 202444.7045.0542.6344.8544.85589,900
10 Apr 202444.8945.6544.3544.5044.50918,700
09 Apr 202445.5746.0144.8646.0046.00415,600
08 Apr 202444.6345.2343.8345.2345.23674,300
05 Apr 202442.4344.7041.6444.0044.00771,100
04 Apr 202445.0945.4942.2342.2942.29882,100
03 Apr 202443.9545.1343.7544.6344.63485,400
02 Apr 202444.8144.8642.8544.3944.39959,300
01 Apr 202445.5246.2244.1545.4445.441,036,200
28 Mar 202445.1146.1744.6245.0045.00829,200
27 Mar 202448.4948.6343.9445.2345.231,614,800
26 Mar 202449.7150.2647.8047.8947.89677,000
25 Mar 202447.2050.4047.2049.2749.271,466,700
22 Mar 202448.3348.8546.4247.0847.08721,700
21 Mar 202447.6548.9747.0148.3848.381,066,500
20 Mar 202444.6547.5944.2446.9046.90830,500
19 Mar 202444.2345.0443.0644.8244.82724,200
18 Mar 202445.9247.1543.8145.1345.131,049,000
15 Mar 202445.0045.9944.6045.3645.362,510,800
14 Mar 202445.1845.2343.7745.0045.001,253,500
13 Mar 202446.1046.7044.7545.1845.181,489,200
12 Mar 202445.0547.8944.0846.4346.431,318,400
11 Mar 202444.4446.1843.0145.0145.011,270,200
08 Mar 202443.2647.0542.8544.6244.622,919,800
07 Mar 202442.0543.4541.6042.6042.60849,800
06 Mar 202440.8243.5040.7541.7141.712,140,700
05 Mar 202440.7541.0539.8140.1340.131,032,200
04 Mar 202440.9142.7039.8141.4741.471,402,700
01 Mar 202439.7441.6738.9040.9340.931,798,000
29 Feb 202439.9640.5839.0439.4039.40852,000
28 Feb 202440.3241.3339.3339.5139.51961,800
27 Feb 202441.2241.4840.1840.7440.74752,300
26 Feb 202440.6141.7140.1540.9640.961,237,100
23 Feb 202439.9440.5138.0040.4040.403,797,800
22 Feb 202442.3242.6039.2439.6839.684,267,000
21 Feb 202441.5542.5240.3140.8940.891,174,100
20 Feb 202442.1142.4741.3541.6741.67874,900
16 Feb 202444.9045.2442.9643.0343.03799,500
15 Feb 202446.6047.1944.7145.2045.20719,300
14 Feb 202445.1846.5043.4446.1946.19999,600
13 Feb 202443.8945.4243.2043.7243.721,143,500
12 Feb 202447.2548.7045.6546.7146.711,495,200
09 Feb 202443.9748.1843.9746.7146.712,804,400
08 Feb 202438.7844.4938.5842.9942.993,177,500
07 Feb 202439.1041.7737.2239.2839.283,956,400
06 Feb 202441.2641.9137.2837.9137.918,008,200
05 Feb 202452.0052.2048.8149.6049.604,003,200
02 Feb 202447.1850.5846.6050.4550.452,535,500
01 Feb 202443.7847.1643.6046.8246.821,300,500
31 Jan 202443.4945.0942.8843.0343.031,104,500
30 Jan 202443.9545.7243.5444.1044.101,256,100
29 Jan 202441.1544.0940.8644.0744.071,090,800
26 Jan 202440.2341.5339.7641.0041.001,615,700
25 Jan 202441.3542.0040.1040.4940.491,157,900
24 Jan 202445.5045.6840.9641.0141.011,569,200
23 Jan 202446.0046.7344.8045.2445.24939,500
22 Jan 202445.0046.3144.5345.3045.301,249,800
19 Jan 202441.8844.1041.0444.1044.101,284,200
18 Jan 202441.0042.1740.2741.7841.781,023,500
17 Jan 202440.5040.5439.4340.4340.43962,600
16 Jan 202441.4842.9040.5241.2741.27974,000
12 Jan 202441.8442.7841.6742.2242.22716,300
11 Jan 202443.0043.1040.8642.7442.741,793,600
10 Jan 202443.1943.7541.7842.8842.88945,500
09 Jan 202444.9046.1842.7643.1043.101,088,900
08 Jan 202443.2245.5142.9545.2145.211,115,700
05 Jan 202444.8444.8942.7643.3943.391,889,600
04 Jan 202446.2547.2644.4645.1645.161,259,700
03 Jan 202448.9248.9245.8946.4846.481,350,100
02 Jan 202450.8651.8549.0649.6949.69876,200
29 Dec 202353.3053.5850.8051.3351.33701,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...