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

23.84 +0.78 (+3.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 23.70 24.14 22.94 23.84 1,277,545 +0.78(+3.38%)
Oct 03, 2024 23.94 24.18 22.91 23.06 1,415,569 -1.12(-4.61%)
Oct 02, 2024 23.57 24.39 23.28 24.18 800,470 +0.35(+1.45%)
Oct 01, 2024 24.35 24.44 23.37 23.83 976,304 -0.56(-2.30%)
Sep 30, 2024 25.48 25.69 24.34 24.39 914,880 -1.13(-4.43%)
Sep 27, 2024 25.61 26.30 25.05 25.52 1,331,778 +0.39(+1.55%)
Sep 26, 2024 23.75 25.54 23.75 25.13 1,729,516 +2.01(+8.69%)
Sep 25, 2024 23.86 23.99 22.78 23.12 1,128,261 -0.53(-2.24%)
Sep 24, 2024 23.86 24.10 22.92 23.65 1,403,393 +0.13(+0.55%)
Sep 23, 2024 25.17 25.20 23.35 23.52 1,677,229 -1.65(-6.56%)
Sep 20, 2024 24.86 25.56 24.23 25.17 4,637,783 +0.17(+0.68%)
Sep 19, 2024 26.97 26.97 24.91 25.00 2,193,132 +0.02(+0.08%)
Sep 18, 2024 24.92 26.30 24.34 24.98 2,717,589 +0.02(+0.08%)
Sep 17, 2024 23.03 25.03 22.69 24.96 3,769,713 +2.55(+11.38%)
Sep 16, 2024 21.20 23.03 20.92 22.41 2,126,268 +1.27(+6.01%)
Sep 13, 2024 19.56 21.55 19.56 21.14 2,475,747 +0.65(+3.17%)
Sep 12, 2024 19.38 21.15 19.34 20.49 2,289,764 +1.11(+5.73%)
Sep 11, 2024 18.32 19.40 17.88 19.38 2,318,735 +1.52(+8.51%)
Sep 10, 2024 18.63 18.68 17.47 17.86 1,683,340 -0.55(-2.99%)
Sep 09, 2024 18.06 18.66 17.90 18.41 1,591,133 +0.42(+2.33%)
Sep 06, 2024 18.18 18.70 17.64 17.99 1,999,790 -0.01(-0.06%)
Sep 05, 2024 18.15 18.20 17.46 18.00 1,808,404 -0.12(-0.66%)
Sep 04, 2024 17.77 18.27 17.11 18.12 2,674,629 +0.15(+0.83%)
Sep 03, 2024 19.00 19.05 17.53 17.97 3,044,885 -1.23(-6.41%)
Aug 30, 2024 19.63 20.45 19.07 19.20 1,768,915 -0.14(-0.72%)
Aug 29, 2024 20.23 20.65 19.29 19.34 2,371,495 -0.67(-3.35%)
Aug 28, 2024 21.34 21.34 19.76 20.01 3,032,957 -1.39(-6.50%)
Aug 27, 2024 22.52 22.55 21.09 21.40 3,207,837 -1.37(-6.02%)
Aug 26, 2024 23.53 23.66 22.52 22.77 1,576,287 -0.59(-2.53%)
Aug 23, 2024 22.56 23.59 21.72 23.36 2,729,237 +1.09(+4.89%)
Aug 22, 2024 24.87 24.89 22.11 22.27 2,529,243 -2.60(-10.45%)
Aug 21, 2024 24.05 25.05 23.81 24.87 1,356,545 +1.00(+4.19%)
Aug 20, 2024 25.20 25.52 23.70 23.87 2,383,778 -1.30(-5.16%)
Aug 19, 2024 22.30 25.42 22.07 25.17 3,373,167 +2.93(+13.17%)
Aug 16, 2024 21.35 23.22 21.26 22.24 2,949,573 +0.85(+3.97%)
Aug 15, 2024 22.00 22.58 21.32 21.39 2,079,699 -0.01(-0.05%)
Aug 14, 2024 22.05 22.34 21.27 21.40 1,170,516 -0.32(-1.47%)
Aug 13, 2024 21.57 21.98 21.36 21.72 1,768,370 +0.49(+2.31%)
Aug 12, 2024 22.14 22.20 20.90 21.23 2,171,860 -0.67(-3.06%)
Aug 09, 2024 22.27 22.44 21.37 21.90 1,471,307 -0.34(-1.53%)
Aug 08, 2024 22.39 22.50 22.01 22.24 1,224,765 +0.47(+2.16%)
Aug 07, 2024 23.40 23.64 21.59 21.77 2,269,918 -1.15(-5.02%)
Aug 06, 2024 23.50 23.51 22.01 22.92 2,383,309 -0.04(-0.17%)
Aug 05, 2024 21.41 24.31 21.11 22.96 2,626,745 -0.74(-3.12%)
Aug 02, 2024 23.70 24.15 22.54 23.70 3,150,873 -0.91(-3.70%)
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.