Skip to main content

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

26.24 -0.52 (-1.94%)
Streaming Delayed Price Updated: 11:48 AM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 28.55 28.63 26.64 26.76 1,902,415 -1.79(-6.27%)
Dec 09, 2024 29.02 30.43 28.48 28.55 3,146,599 +0.60(+2.15%)
Dec 06, 2024 28.28 28.73 27.38 27.95 2,683,142 +0.04(+0.14%)
Dec 05, 2024 26.09 31.08 25.85 27.91 6,672,683 +1.78(+6.81%)
Dec 04, 2024 25.60 26.22 24.90 26.13 3,491,901 +0.63(+2.47%)
Dec 03, 2024 25.12 26.15 24.59 25.50 3,547,830 -0.15(-0.58%)
Dec 02, 2024 27.68 28.68 25.61 25.65 6,169,753 -1.25(-4.65%)
Nov 29, 2024 23.99 27.75 22.78 26.90 8,978,017 +2.90(+12.11%)
Nov 27, 2024 25.07 25.47 21.78 24.00 21,916,660 -13.41(-35.86%)
Nov 26, 2024 37.78 39.29 36.63 37.41 1,358,226 -0.06(-0.16%)
Nov 25, 2024 40.65 40.76 37.37 37.47 1,659,642 -1.31(-3.39%)
Nov 22, 2024 36.69 39.86 36.03 38.78 2,220,653 +2.51(+6.93%)
Nov 21, 2024 36.73 36.96 34.02 36.27 2,088,398 -0.04(-0.11%)
Nov 20, 2024 39.50 40.70 36.14 36.31 2,832,460 -2.71(-6.95%)
Nov 19, 2024 38.15 41.00 35.00 39.02 10,114,524 +8.46(+27.68%)
Nov 18, 2024 30.00 31.40 29.76 30.56 3,038,308 +1.07(+3.63%)
Nov 15, 2024 30.26 30.26 29.08 29.49 889,324 -0.44(-1.47%)
Nov 14, 2024 31.91 32.61 29.82 29.93 1,320,827 -1.56(-4.95%)
Nov 13, 2024 34.30 35.23 31.05 31.49 1,566,864 -2.83(-8.25%)
Nov 12, 2024 33.79 34.84 33.61 34.32 812,612 -0.58(-1.66%)
Nov 11, 2024 35.05 36.45 34.30 34.90 1,628,262 +0.95(+2.80%)
Nov 08, 2024 32.20 33.97 32.20 33.95 1,269,127 +1.41(+4.33%)
Nov 07, 2024 32.71 32.89 31.80 32.54 1,144,991 +0.91(+2.88%)
Nov 06, 2024 30.42 31.82 29.50 31.63 1,352,136 +2.33(+7.95%)
Nov 05, 2024 28.57 29.93 28.14 29.30 684,549 +0.77(+2.70%)
Nov 04, 2024 28.02 28.93 27.96 28.53 464,363 +0.09(+0.32%)
Nov 01, 2024 28.35 29.20 28.18 28.44 669,663 +0.65(+2.34%)
Oct 31, 2024 29.56 29.89 27.44 27.79 1,062,268 -2.17(-7.24%)
Oct 30, 2024 29.31 31.32 29.31 29.96 1,641,264 +0.44(+1.49%)
Oct 29, 2024 28.37 29.68 27.85 29.52 1,016,473 +1.11(+3.91%)
Oct 28, 2024 27.99 28.99 27.66 28.41 811,079 +0.99(+3.61%)
Oct 25, 2024 28.65 29.69 27.10 27.42 1,434,647 -1.16(-4.06%)
Oct 24, 2024 28.34 29.16 28.32 28.58 543,756 +0.27(+0.95%)
Oct 23, 2024 29.09 29.79 27.75 28.31 954,438 -1.16(-3.94%)
Oct 22, 2024 30.02 30.27 28.88 29.47 895,708 -0.67(-2.22%)
Oct 21, 2024 30.10 30.62 29.60 30.14 1,088,921 +0.09(+0.30%)
Oct 18, 2024 29.68 31.40 29.50 30.05 1,350,931 +0.67(+2.28%)
Oct 17, 2024 28.88 29.88 28.33 29.38 1,991,630 +0.54(+1.87%)
Oct 16, 2024 29.10 29.78 28.18 28.84 848,424 +0.01(+0.03%)
Oct 15, 2024 28.61 29.25 27.75 28.83 918,441 +0.17(+0.59%)
Oct 14, 2024 30.06 30.50 28.02 28.66 1,898,869 -1.27(-4.24%)
Oct 11, 2024 27.86 31.77 27.73 29.93 4,898,589 +2.42(+8.80%)
Oct 10, 2024 23.85 28.23 23.81 27.51 5,280,447 +4.27(+18.37%)
Oct 09, 2024 23.45 23.81 23.15 23.24 519,358 -0.14(-0.60%)
Oct 08, 2024 23.53 23.84 22.96 23.38 843,076 -0.34(-1.43%)
Oct 07, 2024 23.85 23.92 23.27 23.72 688,123 -0.12(-0.50%)
Oct 04, 2024 23.70 24.14 22.94 23.84 1,277,504 +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%)
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.