Skip to main content

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

40.96 +0.56 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 40.61 41.71 40.15 40.96 1,236,622 +0.56(+1.39%)
Feb 23, 2024 39.94 40.51 38.00 40.40 3,797,761 +0.72(+1.81%)
Feb 22, 2024 42.32 42.60 39.24 39.68 4,260,965 -1.21(-2.96%)
Feb 21, 2024 41.55 42.52 40.31 40.89 1,168,221 -0.78(-1.87%)
Feb 20, 2024 42.11 42.47 41.35 41.67 874,181 -1.36(-3.16%)
Feb 16, 2024 44.90 45.25 42.96 43.03 800,178 -2.17(-4.80%)
Feb 15, 2024 46.60 47.19 44.71 45.20 718,494 -0.99(-2.14%)
Feb 14, 2024 45.18 46.50 43.45 46.19 996,411 +2.47(+5.65%)
Feb 13, 2024 43.89 45.42 43.20 43.72 1,141,845 -2.99(-6.40%)
Feb 12, 2024 47.25 48.70 45.65 46.71 1,494,917 +0.00(+0.00%)
Feb 09, 2024 43.97 48.18 43.97 46.71 2,804,353 +3.72(+8.65%)
Feb 08, 2024 38.78 44.49 38.58 42.99 3,174,305 +3.71(+9.45%)
Feb 07, 2024 39.10 41.77 37.22 39.28 3,954,128 +1.37(+3.61%)
Feb 06, 2024 41.26 41.91 37.28 37.91 7,996,989 -11.69(-23.57%)
Feb 05, 2024 52.00 52.20 48.80 49.60 3,963,343 -0.85(-1.68%)
Feb 02, 2024 47.18 50.58 46.60 50.45 2,539,333 +3.63(+7.75%)
Feb 01, 2024 43.78 47.16 43.60 46.82 1,296,876 +3.79(+8.81%)
Jan 31, 2024 43.49 45.09 42.88 43.03 1,103,978 -1.07(-2.43%)
Jan 30, 2024 43.95 45.72 43.54 44.10 1,255,168 +0.03(+0.07%)
Jan 29, 2024 41.15 44.09 40.86 44.07 1,086,691 +3.07(+7.49%)
Jan 26, 2024 40.23 41.53 39.76 41.00 1,615,730 +0.51(+1.26%)
Jan 25, 2024 41.35 42.00 40.10 40.49 1,157,423 -0.52(-1.27%)
Jan 24, 2024 45.50 45.68 40.96 41.01 1,567,027 -4.23(-9.35%)
Jan 23, 2024 46.00 46.73 44.80 45.24 940,587 -0.06(-0.13%)
Jan 22, 2024 45.00 46.31 44.53 45.30 1,248,922 +1.20(+2.72%)
Jan 19, 2024 41.88 44.10 41.04 44.10 1,284,564 +2.32(+5.55%)
Jan 18, 2024 41.00 42.17 40.27 41.78 1,021,898 +1.35(+3.34%)
Jan 17, 2024 40.50 40.54 39.43 40.43 967,784 -0.84(-2.04%)
Jan 16, 2024 41.48 42.90 40.52 41.27 973,956 -0.95(-2.24%)
Jan 12, 2024 41.84 42.78 41.67 42.22 716,365 -0.52(-1.23%)
Jan 11, 2024 43.00 43.10 40.86 42.74 1,793,630 -0.14(-0.33%)
Jan 10, 2024 43.19 43.75 41.78 42.88 944,677 -0.22(-0.51%)
Jan 09, 2024 44.90 46.18 42.76 43.10 1,083,076 -2.11(-4.67%)
Jan 08, 2024 43.22 45.51 42.95 45.21 1,113,735 +1.82(+4.19%)
Jan 05, 2024 44.84 44.89 42.76 43.39 1,890,313 -1.77(-3.92%)
Jan 04, 2024 46.25 47.27 44.46 45.16 1,259,729 -1.32(-2.84%)
Jan 03, 2024 48.92 48.92 45.89 46.48 1,349,775 -3.21(-6.46%)
Jan 02, 2024 50.86 51.85 49.06 49.69 875,759 -1.64(-3.20%)
Dec 29, 2023 53.30 53.58 50.80 51.33 701,531 -1.87(-3.52%)
Dec 28, 2023 53.95 54.67 52.69 53.20 593,938 -0.72(-1.34%)
Dec 27, 2023 56.67 57.16 52.90 53.92 1,017,619 -2.03(-3.63%)
Dec 26, 2023 55.11 56.28 54.11 55.95 920,770 +1.76(+3.25%)
Dec 22, 2023 54.20 54.47 52.58 54.19 742,203 +0.76(+1.42%)
Dec 21, 2023 52.92 53.58 51.20 53.43 888,753 +2.32(+4.54%)
Dec 20, 2023 56.16 56.16 50.77 51.11 1,202,584 -5.25(-9.32%)
Dec 19, 2023 57.90 58.28 54.56 56.36 1,297,896 -0.64(-1.12%)
Dec 18, 2023 53.75 57.22 52.90 57.00 1,513,601 +3.53(+6.60%)
Dec 15, 2023 50.49 55.66 50.25 53.47 2,391,334 +3.27(+6.51%)
Dec 14, 2023 52.00 54.66 48.53 50.20 1,975,422 -0.24(-0.48%)
Dec 13, 2023 49.52 50.49 47.05 50.44 1,024,476 +1.47(+3.00%)
Dec 12, 2023 50.00 50.54 47.75 48.97 776,295 -1.30(-2.59%)
Dec 11, 2023 50.29 52.74 49.20 50.27 859,103 -0.06(-0.12%)
Dec 08, 2023 47.87 51.63 47.24 50.33 970,015 +2.28(+4.75%)
Dec 07, 2023 49.00 50.11 47.36 48.05 890,999 -1.59(-3.20%)
Dec 06, 2023 54.30 58.58 49.09 49.64 2,403,298 -4.44(-8.21%)
Dec 05, 2023 55.19 55.30 52.68 54.08 1,105,047 -1.60(-2.87%)
Dec 04, 2023 55.90 57.38 54.47 55.68 1,066,501 -1.05(-1.85%)
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.