Skip to main content

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

40.93 +1.53 (+3.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 39.74 41.67 38.90 40.93 1,798,086 +1.53(+3.88%)
Feb 29, 2024 39.96 40.58 39.04 39.40 851,622 -0.11(-0.28%)
Feb 28, 2024 40.32 41.33 39.33 39.51 960,328 -1.23(-3.02%)
Feb 27, 2024 41.22 41.48 40.18 40.74 750,095 -0.22(-0.54%)
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%)
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.