Skip to main content

Symbotic Inc. - Class A Common Stock (NQ: SYM )

38.40 +0.53 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 38.01 38.83 38.01 38.40 805,142 +0.53(+1.40%)
Jul 11, 2024 37.48 38.79 36.61 37.87 1,368,759 +1.37(+3.75%)
Jul 10, 2024 38.39 38.46 35.00 36.50 2,314,270 -1.54(-4.05%)
Jul 09, 2024 37.17 38.36 37.07 38.04 1,045,223 +0.87(+2.34%)
Jul 08, 2024 36.04 37.85 36.04 37.17 1,239,650 +1.36(+3.80%)
Jul 05, 2024 35.30 35.89 35.21 35.81 661,321 +0.47(+1.33%)
Jul 03, 2024 36.19 36.39 35.13 35.34 544,476 -0.85(-2.35%)
Jul 02, 2024 35.26 36.50 35.10 36.19 704,886 +0.71(+2.00%)
Jul 01, 2024 35.53 35.65 34.89 35.48 1,142,235 +0.32(+0.91%)
Jun 28, 2024 35.37 36.38 34.43 35.16 1,353,911 -0.04(-0.11%)
Jun 27, 2024 32.76 35.30 32.43 35.20 1,869,609 +2.64(+8.11%)
Jun 26, 2024 31.72 32.83 31.56 32.56 1,024,245 +0.79(+2.49%)
Jun 25, 2024 31.86 32.27 31.26 31.77 1,369,784 -0.28(-0.87%)
Jun 24, 2024 32.53 33.00 31.58 32.05 1,123,587 -0.48(-1.48%)
Jun 21, 2024 34.15 34.31 32.15 32.53 2,491,964 -1.48(-4.35%)
Jun 20, 2024 34.30 34.70 33.54 34.01 1,529,983 -0.47(-1.36%)
Jun 18, 2024 33.95 34.62 32.42 34.48 1,841,442 +0.36(+1.06%)
Jun 17, 2024 34.85 35.00 33.40 34.12 3,062,235 -1.15(-3.26%)
Jun 14, 2024 36.51 36.77 35.26 35.27 1,052,510 -1.86(-5.01%)
Jun 13, 2024 38.00 38.23 36.54 37.13 843,776 -0.70(-1.85%)
Jun 12, 2024 37.56 38.46 37.01 37.83 1,617,219 +1.48(+4.07%)
Jun 11, 2024 37.18 37.57 36.05 36.35 1,286,233 -1.37(-3.63%)
Jun 10, 2024 36.44 38.17 35.81 37.72 1,219,677 +0.93(+2.53%)
Jun 07, 2024 39.40 39.40 36.55 36.79 2,490,923 -2.56(-6.51%)
Jun 06, 2024 39.65 39.72 38.42 39.35 817,641 -0.50(-1.25%)
Jun 05, 2024 38.93 39.95 38.05 39.85 1,010,766 +1.27(+3.29%)
Jun 04, 2024 39.36 40.01 38.37 38.58 921,993 -0.84(-2.13%)
Jun 03, 2024 40.04 40.13 38.84 39.42 817,436 -0.15(-0.38%)
May 31, 2024 41.47 41.77 39.07 39.57 1,733,866 -1.86(-4.49%)
May 30, 2024 41.30 41.87 40.25 41.43 633,803 +0.50(+1.22%)
May 29, 2024 40.63 41.47 40.21 40.93 682,230 -0.38(-0.92%)
May 28, 2024 41.10 42.45 40.80 41.31 777,754 +0.40(+0.98%)
May 24, 2024 41.90 42.38 40.59 40.91 985,079 -0.57(-1.37%)
May 23, 2024 43.34 43.39 41.27 41.48 635,686 -1.30(-3.04%)
May 22, 2024 43.27 44.08 42.59 42.78 640,029 -0.77(-1.77%)
May 21, 2024 42.87 44.07 42.70 43.55 628,658 +0.43(+1.00%)
May 20, 2024 43.99 44.02 42.79 43.12 1,031,781 -0.87(-1.98%)
May 17, 2024 46.08 46.08 43.96 43.99 933,730 -2.17(-4.70%)
May 16, 2024 46.48 47.42 45.20 46.16 1,146,715 -0.52(-1.11%)
May 15, 2024 45.87 46.84 44.22 46.68 1,201,772 +1.62(+3.60%)
May 14, 2024 43.40 46.83 43.33 45.06 1,885,526 +2.32(+5.43%)
May 13, 2024 42.00 44.32 41.81 42.74 1,026,526 +0.95(+2.27%)
May 10, 2024 45.14 45.40 41.55 41.79 1,750,403 -2.96(-6.61%)
May 09, 2024 47.57 47.88 44.57 44.75 1,676,266 -3.61(-7.46%)
May 08, 2024 46.27 48.98 46.01 48.36 2,178,309 +1.86(+4.00%)
May 07, 2024 47.00 48.08 42.21 46.50 3,985,462 +4.56(+10.87%)
May 06, 2024 41.69 43.68 41.28 41.94 2,566,108 +0.81(+1.97%)
May 03, 2024 41.00 41.89 40.64 41.13 889,112 +1.15(+2.88%)
May 02, 2024 39.33 40.68 38.54 39.98 940,525 +1.56(+4.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.