Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,960.39 +858.47 (+1.28%) CMC Crypto 200
1,375.17 +44.56 (+3.35%)
Symbotic Inc. (SYM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 38.83 | 39.49 | 37.55 | 38.80 | 38.80 | 1,062,000 |
| 25 Jul 2024 | 36.01 | 38.25 | 35.80 | 37.84 | 37.84 | 1,548,800 |
| 24 Jul 2024 | 39.21 | 39.46 | 36.10 | 36.19 | 36.19 | 1,816,900 |
| 23 Jul 2024 | 37.76 | 40.06 | 37.62 | 39.75 | 39.75 | 1,350,200 |
| 22 Jul 2024 | 39.65 | 39.89 | 37.46 | 38.66 | 38.66 | 1,049,500 |
| 19 Jul 2024 | 37.81 | 39.19 | 37.50 | 39.19 | 39.19 | 870,700 |
| 18 Jul 2024 | 39.96 | 40.35 | 37.89 | 38.49 | 38.49 | 1,141,500 |
| 17 Jul 2024 | 40.24 | 41.35 | 38.97 | 39.64 | 39.64 | 1,033,800 |
| 16 Jul 2024 | 40.06 | 41.76 | 39.77 | 41.44 | 41.44 | 1,110,800 |
| 15 Jul 2024 | 38.68 | 40.59 | 38.60 | 39.63 | 39.63 | 1,093,300 |
| 12 Jul 2024 | 38.01 | 38.83 | 38.01 | 38.40 | 38.40 | 805,000 |
| 11 Jul 2024 | 37.48 | 38.79 | 36.61 | 37.87 | 37.87 | 1,368,800 |
| 10 Jul 2024 | 38.39 | 38.46 | 35.00 | 36.50 | 36.50 | 2,314,500 |
| 09 Jul 2024 | 37.17 | 38.36 | 37.07 | 38.04 | 38.04 | 1,044,900 |
| 08 Jul 2024 | 36.04 | 37.85 | 36.04 | 37.17 | 37.17 | 1,239,900 |
| 05 Jul 2024 | 35.30 | 35.89 | 35.21 | 35.81 | 35.81 | 661,100 |
| 03 Jul 2024 | 36.19 | 36.39 | 35.13 | 35.34 | 35.34 | 544,500 |
| 02 Jul 2024 | 35.26 | 36.50 | 35.10 | 36.19 | 36.19 | 705,600 |
| 01 Jul 2024 | 35.53 | 35.65 | 34.89 | 35.48 | 35.48 | 1,142,400 |
| 28 Jun 2024 | 35.37 | 36.38 | 34.43 | 35.16 | 35.16 | 1,353,800 |
| 27 Jun 2024 | 32.76 | 35.29 | 32.43 | 35.20 | 35.20 | 1,870,100 |
| 26 Jun 2024 | 31.72 | 32.83 | 31.56 | 32.56 | 32.56 | 1,024,200 |
| 25 Jun 2024 | 31.86 | 32.28 | 31.26 | 31.77 | 31.77 | 1,369,900 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.