Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.36 +60.50 (+0.75%) Bitcoin USD
63,680.87 +270.39 (+0.43%) CMC Crypto 200
1,329.83 -66.71 (-4.77%)
Symbotic Inc. (SYM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:09AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 39.63 | 40.61 | 39.31 | 40.53 | 40.53 | 215,359 |
| 25 Apr 2024 | 39.54 | 39.75 | 38.01 | 39.55 | 39.55 | 1,118,800 |
| 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 |
| 31 Jan 2024 | 43.49 | 45.09 | 42.88 | 43.03 | 43.03 | 1,104,500 |
| 30 Jan 2024 | 43.95 | 45.72 | 43.54 | 44.10 | 44.10 | 1,256,100 |
| 29 Jan 2024 | 41.15 | 44.09 | 40.86 | 44.07 | 44.07 | 1,090,800 |
| 26 Jan 2024 | 40.23 | 41.53 | 39.76 | 41.00 | 41.00 | 1,615,700 |
| 25 Jan 2024 | 41.35 | 42.00 | 40.10 | 40.49 | 40.49 | 1,157,900 |
| 24 Jan 2024 | 45.50 | 45.68 | 40.96 | 41.01 | 41.01 | 1,569,200 |
| 23 Jan 2024 | 46.00 | 46.73 | 44.80 | 45.24 | 45.24 | 939,500 |
| 22 Jan 2024 | 45.00 | 46.31 | 44.53 | 45.30 | 45.30 | 1,249,800 |
| 19 Jan 2024 | 41.88 | 44.10 | 41.04 | 44.10 | 44.10 | 1,284,200 |
| 18 Jan 2024 | 41.00 | 42.17 | 40.27 | 41.78 | 41.78 | 1,023,500 |
| 17 Jan 2024 | 40.50 | 40.54 | 39.43 | 40.43 | 40.43 | 962,600 |
| 16 Jan 2024 | 41.48 | 42.90 | 40.52 | 41.27 | 41.27 | 974,000 |
| 12 Jan 2024 | 41.84 | 42.78 | 41.67 | 42.22 | 42.22 | 716,300 |
| 11 Jan 2024 | 43.00 | 43.10 | 40.86 | 42.74 | 42.74 | 1,793,600 |
| 10 Jan 2024 | 43.19 | 43.75 | 41.78 | 42.88 | 42.88 | 945,500 |
| 09 Jan 2024 | 44.90 | 46.18 | 42.76 | 43.10 | 43.10 | 1,088,900 |
| 08 Jan 2024 | 43.22 | 45.51 | 42.95 | 45.21 | 45.21 | 1,115,700 |
| 05 Jan 2024 | 44.84 | 44.89 | 42.76 | 43.39 | 43.39 | 1,889,600 |
| 04 Jan 2024 | 46.25 | 47.26 | 44.46 | 45.16 | 45.16 | 1,259,700 |
| 03 Jan 2024 | 48.92 | 48.92 | 45.89 | 46.48 | 46.48 | 1,350,100 |
| 02 Jan 2024 | 50.86 | 51.85 | 49.06 | 49.69 | 49.69 | 876,200 |
| 29 Dec 2023 | 53.30 | 53.58 | 50.80 | 51.33 | 51.33 | 701,200 |
| 28 Dec 2023 | 53.95 | 54.67 | 52.69 | 53.20 | 53.20 | 594,300 |
| 27 Dec 2023 | 56.67 | 57.16 | 52.90 | 53.92 | 53.92 | 1,018,400 |
| 26 Dec 2023 | 55.11 | 56.28 | 54.11 | 55.95 | 55.95 | 921,200 |
| 22 Dec 2023 | 54.20 | 54.47 | 52.58 | 54.19 | 54.19 | 742,000 |
| 21 Dec 2023 | 52.92 | 53.58 | 51.20 | 53.43 | 53.43 | 889,100 |
| 20 Dec 2023 | 56.16 | 56.16 | 50.77 | 51.11 | 51.11 | 1,206,700 |
| 19 Dec 2023 | 57.90 | 58.28 | 54.56 | 56.36 | 56.36 | 1,297,900 |
| 18 Dec 2023 | 53.75 | 57.22 | 52.90 | 57.00 | 57.00 | 1,514,600 |
| 15 Dec 2023 | 50.49 | 55.66 | 50.25 | 53.47 | 53.47 | 2,386,800 |
| 14 Dec 2023 | 52.00 | 54.66 | 48.53 | 50.20 | 50.20 | 1,976,100 |
| 13 Dec 2023 | 49.52 | 50.49 | 47.05 | 50.44 | 50.44 | 1,028,700 |
| 12 Dec 2023 | 50.00 | 50.54 | 47.75 | 48.97 | 48.97 | 776,700 |
| 11 Dec 2023 | 50.29 | 52.74 | 49.20 | 50.27 | 50.27 | 859,000 |
| 08 Dec 2023 | 47.87 | 51.63 | 47.24 | 50.33 | 50.33 | 969,100 |
| 07 Dec 2023 | 49.00 | 50.11 | 47.36 | 48.05 | 48.05 | 891,000 |
| 06 Dec 2023 | 54.30 | 58.58 | 49.09 | 49.64 | 49.64 | 2,404,700 |
| 05 Dec 2023 | 55.19 | 55.31 | 52.68 | 54.08 | 54.08 | 1,105,200 |
| 04 Dec 2023 | 55.90 | 57.38 | 54.47 | 55.68 | 55.68 | 1,066,500 |
| *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.