Skip to main content

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

25.13 +0.66 (+2.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2025 25.16 25.89 24.72 25.13 1,267,523 +0.66(+2.70%)
Jan 13, 2025 25.32 25.34 23.66 24.47 1,611,416 -1.12(-4.38%)
Jan 10, 2025 26.22 26.29 24.77 25.59 1,376,499 -0.86(-3.25%)
Jan 08, 2025 25.86 26.98 25.12 26.45 1,841,749 +0.86(+3.36%)
Jan 07, 2025 27.50 28.55 25.46 25.59 2,225,154 -1.11(-4.16%)
Jan 06, 2025 26.95 28.15 26.42 26.70 2,373,968 +1.06(+4.13%)
Jan 03, 2025 24.97 25.83 24.23 25.64 1,281,710 +0.93(+3.76%)
Jan 02, 2025 24.17 25.60 23.80 24.71 1,180,561 +1.00(+4.22%)
Dec 31, 2024 23.71 0 -0.65(-2.67%)
Dec 30, 2024 23.83 24.71 23.21 24.36 1,164,667 +0.28(+1.16%)
Dec 27, 2024 24.67 25.03 23.68 24.08 1,047,090 -0.74(-2.98%)
Dec 26, 2024 24.46 24.88 24.06 24.82 805,312 +0.27(+1.10%)
Dec 24, 2024 25.61 25.71 24.52 24.55 836,011 -0.98(-3.84%)
Dec 23, 2024 24.34 25.60 24.03 25.53 1,387,341 +1.54(+6.42%)
Dec 20, 2024 23.30 24.69 22.86 23.99 3,354,580 +0.86(+3.72%)
Dec 19, 2024 24.15 24.73 22.45 23.13 2,279,206 -0.84(-3.50%)
Dec 18, 2024 25.50 25.85 23.55 23.97 2,175,421 -1.56(-6.11%)
Dec 17, 2024 27.14 27.14 25.46 25.53 2,380,707 -1.45(-5.37%)
Dec 16, 2024 26.79 27.36 25.28 26.98 2,309,325 +0.11(+0.41%)
Dec 13, 2024 27.01 27.45 26.06 26.87 2,062,683 -0.14(-0.52%)
Dec 12, 2024 26.50 27.12 26.22 27.01 1,586,869 +0.33(+1.24%)
Dec 11, 2024 27.00 27.25 25.69 26.68 2,165,120 -0.08(-0.30%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.