Skip to main content

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

34.12 -1.15 (-3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,178,233 +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%)
May 01, 2024 38.49 40.22 38.26 38.42 699,793 -0.15(-0.39%)
Apr 30, 2024 39.59 40.01 38.03 38.57 906,380 -1.69(-4.20%)
Apr 29, 2024 40.30 40.64 39.44 40.26 1,051,934 +0.07(+0.17%)
Apr 26, 2024 39.63 40.64 39.31 40.19 646,595 +0.64(+1.62%)
Apr 25, 2024 39.54 39.75 38.01 39.55 1,120,136 -0.88(-2.18%)
Apr 24, 2024 40.54 41.14 39.40 40.43 900,913 +0.18(+0.45%)
Apr 23, 2024 39.93 41.12 39.66 40.25 578,755 +0.59(+1.49%)
Apr 22, 2024 39.92 40.42 38.75 39.66 651,756 -0.07(-0.18%)
Apr 19, 2024 39.73 40.70 39.21 39.73 1,168,076 -0.36(-0.90%)
Apr 18, 2024 41.92 42.24 39.52 40.09 1,107,475 -1.87(-4.46%)
Apr 17, 2024 41.33 42.86 40.69 41.96 1,220,830 +1.08(+2.64%)
Apr 16, 2024 40.37 41.12 39.51 40.88 939,106 +0.27(+0.66%)
Apr 15, 2024 42.70 42.99 39.83 40.61 1,301,733 -1.90(-4.47%)
Apr 12, 2024 44.41 45.00 42.24 42.51 841,593 -2.34(-5.22%)
Apr 11, 2024 44.70 45.05 42.63 44.85 589,554 +0.35(+0.79%)
Apr 10, 2024 44.89 45.65 44.35 44.50 918,756 -1.50(-3.26%)
Apr 09, 2024 45.57 46.01 44.86 46.00 415,590 +0.77(+1.70%)
Apr 08, 2024 44.63 45.23 43.83 45.23 673,835 +1.23(+2.80%)
Apr 05, 2024 42.43 44.70 41.64 44.00 771,117 +1.71(+4.04%)
Apr 04, 2024 45.09 45.49 42.23 42.29 881,891 -2.34(-5.24%)
Apr 03, 2024 43.95 45.13 43.75 44.63 483,149 +0.24(+0.54%)
Apr 02, 2024 44.81 44.86 42.85 44.39 959,356 -1.05(-2.31%)
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.