UK markets close in 1 hour 40 minutes

Symbotic Inc. (SYM)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
45.43+0.20 (+0.44%)
As of 10:49AM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202445.1145.7444.6245.4345.43219,493
27 Mar 202448.4948.6343.9445.2345.231,612,700
26 Mar 202449.7150.2647.8047.8947.89677,000
25 Mar 202447.2050.4047.2049.2749.271,466,700
22 Mar 202448.3348.8546.4247.0847.08721,700
21 Mar 202447.6548.9747.0148.3848.381,066,500
20 Mar 202444.6547.5944.2446.9046.90830,500
19 Mar 202444.2345.0443.0644.8244.82724,200
18 Mar 202445.9247.1543.8145.1345.131,049,000
15 Mar 202445.0045.9944.6045.3645.362,510,800
14 Mar 202445.1845.2343.7745.0045.001,253,500
13 Mar 202446.1046.7044.7545.1845.181,489,200
12 Mar 202445.0547.8944.0846.4346.431,318,400
11 Mar 202444.4446.1843.0145.0145.011,270,200
08 Mar 202443.2647.0542.8544.6244.622,919,800
07 Mar 202442.0543.4541.6042.6042.60849,800
06 Mar 202440.8243.5040.7541.7141.712,140,700
05 Mar 202440.7541.0539.8140.1340.131,032,200
04 Mar 202440.9142.7039.8141.4741.471,402,700
01 Mar 202439.7441.6738.9040.9340.931,798,000
29 Feb 202439.9640.5839.0439.4039.40852,000
28 Feb 202440.3241.3339.3339.5139.51961,800
27 Feb 202441.2241.4840.1840.7440.74752,300
26 Feb 202440.6141.7140.1540.9640.961,237,100
23 Feb 202439.9440.5138.0040.4040.403,797,800
22 Feb 202442.3242.6039.2439.6839.684,267,000
21 Feb 202441.5542.5240.3140.8940.891,174,100
20 Feb 202442.1142.4741.3541.6741.67874,900
16 Feb 202444.9045.2442.9643.0343.03799,500
15 Feb 202446.6047.1944.7145.2045.20719,300
14 Feb 202445.1846.5043.4446.1946.19999,600
13 Feb 202443.8945.4243.2043.7243.721,143,500
12 Feb 202447.2548.7045.6546.7146.711,495,200
09 Feb 202443.9748.1843.9746.7146.712,804,400
08 Feb 202438.7844.4938.5842.9942.993,177,500
07 Feb 202439.1041.7737.2239.2839.283,956,400
06 Feb 202441.2641.9137.2837.9137.918,008,200
05 Feb 202452.0052.2048.8149.6049.604,003,200
02 Feb 202447.1850.5846.6050.4550.452,535,500
01 Feb 202443.7847.1643.6046.8246.821,300,500
31 Jan 202443.4945.0942.8843.0343.031,104,500
30 Jan 202443.9545.7243.5444.1044.101,256,100
29 Jan 202441.1544.0940.8644.0744.071,090,800
26 Jan 202440.2341.5339.7641.0041.001,615,700
25 Jan 202441.3542.0040.1040.4940.491,157,900
24 Jan 202445.5045.6840.9641.0141.011,569,200
23 Jan 202446.0046.7344.8045.2445.24939,500
22 Jan 202445.0046.3144.5345.3045.301,249,800
19 Jan 202441.8844.1041.0444.1044.101,284,200
18 Jan 202441.0042.1740.2741.7841.781,023,500
17 Jan 202440.5040.5439.4340.4340.43962,600
16 Jan 202441.4842.9040.5241.2741.27974,000
12 Jan 202441.8442.7841.6742.2242.22716,300
11 Jan 202443.0043.1040.8642.7442.741,793,600
10 Jan 202443.1943.7541.7842.8842.88945,500
09 Jan 202444.9046.1842.7643.1043.101,088,900
08 Jan 202443.2245.5142.9545.2145.211,115,700
05 Jan 202444.8444.8942.7643.3943.391,889,600
04 Jan 202446.2547.2644.4645.1645.161,259,700
03 Jan 202448.9248.9245.8946.4846.481,350,100
02 Jan 202450.8651.8549.0649.6949.69876,200
29 Dec 202353.3053.5850.8051.3351.33701,200
28 Dec 202353.9554.6752.6953.2053.20594,300
27 Dec 202356.6757.1652.9053.9253.921,018,400
26 Dec 202355.1156.2854.1155.9555.95921,200
22 Dec 202354.2054.4752.5854.1954.19742,000
21 Dec 202352.9253.5851.2053.4353.43889,100
20 Dec 202356.1656.1650.7751.1151.111,206,700
19 Dec 202357.9058.2854.5656.3656.361,297,900
18 Dec 202353.7557.2252.9057.0057.001,514,600
15 Dec 202350.4955.6650.2553.4753.472,386,800
14 Dec 202352.0054.6648.5350.2050.201,976,100
13 Dec 202349.5250.4947.0550.4450.441,028,700
12 Dec 202350.0050.5447.7548.9748.97776,700
11 Dec 202350.2952.7449.2050.2750.27859,000
08 Dec 202347.8751.6347.2450.3350.33969,100
07 Dec 202349.0050.1147.3648.0548.05891,000
06 Dec 202354.3058.5849.0949.6449.642,404,700
05 Dec 202355.1955.3152.6854.0854.081,105,200
04 Dec 202355.9057.3854.4755.6855.681,066,500
01 Dec 202352.3757.4150.5256.7356.731,729,900
30 Nov 202354.8055.2952.3852.8852.881,216,800
29 Nov 202353.8055.9351.2555.3255.322,020,100
28 Nov 202357.3959.8253.3753.8053.802,516,700
27 Nov 202351.0058.7349.0558.1958.192,585,600
24 Nov 202352.0354.1850.2751.4351.431,255,600
22 Nov 202352.0454.2350.0653.8653.862,221,600
21 Nov 202348.0052.8443.2652.0852.089,681,000
20 Nov 202337.6438.9936.6837.1637.161,908,500
17 Nov 202336.5938.1836.1237.2037.20838,800
16 Nov 202337.1737.7835.6035.9935.99594,200
15 Nov 202336.6039.0836.3837.6837.681,150,200
14 Nov 202335.5336.3434.4535.8935.891,212,300
13 Nov 202331.4333.9330.6033.1733.17870,700
10 Nov 202331.9332.7431.3731.3831.381,082,800
09 Nov 202333.4833.8631.3331.7331.731,139,700
08 Nov 202335.3335.3332.8533.0933.091,009,600
07 Nov 202335.4335.5934.3835.1535.15710,900
06 Nov 202337.2937.4534.6835.4735.47655,700
03 Nov 202338.9539.4536.5936.9136.911,125,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...