Symbotic Inc. (SYM) NASDAQ

58.30

-0.545(-0.93%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 202558.5558.8458.8459.8957.85939,650
December 22, 202560.7359.3159.3160.7558.891.77M
December 19, 202559.33595961.0958.582.93M
December 18, 202557.8158.1958.1960.5157.752.35M
December 17, 202563.155.9955.9963.8955.852.98M
December 16, 202560.0162.6962.6963.3859.322.58M
December 15, 202562.1459.7359.7362.1459.23.58M
December 12, 202563.6261.4361.4364.4860.242.61M
December 11, 202559.5663.6263.6264.0358.932.3M
December 10, 202561.1360.2560.2561.4659.152.96M
December 09, 202559.162.1762.1764.1358.53.7M
December 08, 202560.5160.4860.4861.9759.264.19M
December 05, 202559.7359.759.762.2557.0312.42M
December 04, 202562.2160.4860.4865.759.839.57M
December 03, 202568.8173.2273.2273.3267.093.41M
December 02, 202579.5566.9566.9580.9966.137.2M
December 01, 202582.9485.385.386.6881.752.71M
November 28, 202584.4183.7783.7785.7981.782.63M
November 26, 202578.8487.387.387.8877.915.74M
November 25, 202573.4777.2977.2978.3369.5210.18M
November 24, 202555.8155.4655.4656.0551.864.09M
November 21, 202553.5953.6453.6454.4948.582.46M
November 20, 202556.9154.7254.7259.4553.842.85M
November 19, 202553.353.9653.9655.2852.781.12M
November 18, 202554.3952.9452.9456.4852.52.23M
November 17, 202558.1856.8956.8959.5756.081.47M
November 14, 202555.7558.1858.1861.6755.351.53M
November 13, 202561.159.5259.5261.156.763.59M
November 12, 202566.5563.1163.1167.0861.341.84M
November 11, 202568.8966.1866.1869.6663.831.33M
November 10, 202575.3770.7270.7275.569.831.24M
November 07, 20256769.869.869.9364.641.92M
November 06, 202577.9270.1870.1877.9269.022.09M
November 05, 202576.1178.0778.0779.374.261.26M
November 04, 202576.2275.675.678.6772.881.96M
November 03, 202582.281.8381.838479.923.73M
October 31, 20257980.9580.9582.276.52.88M
October 30, 202575.4177.2677.2679.29741.96M
October 29, 20256977.7477.7478.5868.33.94M
October 28, 202570.9568.668.672.0768.421.9M
October 27, 202566.7370.6970.6971.8565.82.1M
October 24, 202569.2165.165.170.264.461.91M
October 23, 202565.4467.8667.8668.4264.51.49M
October 22, 202567.6464.4464.4468.4261.52.05M
October 21, 202570.4469.8969.8971.9867.451.02M
October 20, 202569.9970.4870.4870.88681.03M
October 17, 202570.168.5268.5272.8365.931.89M
October 16, 202576.5872.1972.1978.0271.352.04M
October 15, 202576.8475.3675.3679.5871.292.58M
October 14, 202568.6273.6473.6476.0466.852.88M
October 13, 202565.4370.5170.5172.1165.241.96M
October 10, 202567.8963.7663.7670.1963.51.77M
October 09, 202568.8667.1467.1471.1365.351.69M
October 08, 202566.268.8368.8371.1466.21.72M
October 07, 202568.2668.4268.4271.2965.252.25M
October 06, 202565.9167.8467.846965.062.5M
October 03, 202564.463.163.165.1761.71.91M
October 02, 202559.563.6263.6264.558.93.21M
October 01, 202553.6558.158.158.9653.462.07M
September 30, 202553.3953.953.954.2652.35993,019
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved