Symal Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	3.49	3.50	3.42	3.46	3.46	-0.86%	154,962
Dec 23, 2025	3.36	3.51	3.36	3.49	3.49	3.87%	584,333
Dec 22, 2025	3.39	3.41	3.32	3.36	3.36	1.20%	270,937
Dec 19, 2025	3.47	3.47	3.30	3.32	3.32	1.84%	514,575
Dec 18, 2025	3.15	3.33	3.14	3.26	3.26	2.52%	395,511
Dec 17, 2025	3.07	3.18	2.99	3.18	3.18	3.58%	179,082
Dec 16, 2025	3.10	3.10	3.06	3.07	3.07	-0.97%	138,688
Dec 15, 2025	3.10	3.15	3.03	3.10	3.10	-0.32%	178,939
Dec 12, 2025	3.04	3.17	2.99	3.11	3.11	2.30%	359,067
Dec 11, 2025	3.09	3.19	3.04	3.04	3.04	-0.98%	580,096
Dec 10, 2025	2.94	3.11	2.94	3.07	3.07	5.86%	417,642
Dec 9, 2025	2.89	2.92	2.87	2.90	2.90	-0.34%	159,454
Dec 8, 2025	2.94	2.94	2.90	2.91	2.91	-0.68%	74,840
Dec 5, 2025	2.94	2.96	2.83	2.93	2.93	-0.34%	235,167
Dec 4, 2025	2.90	2.96	2.88	2.94	2.94	2.80%	880,341
Dec 3, 2025	2.80	2.90	2.77	2.86	2.86	1.78%	1,105,932
Dec 2, 2025	2.68	2.81	2.64	2.81	2.81	3.31%	327,124
Dec 1, 2025	2.86	2.92	2.70	2.72	2.72	-1.81%	710,268
Nov 28, 2025	2.58	2.79	2.58	2.77	2.77	7.36%	654,959
Nov 27, 2025	2.49	2.58	2.47	2.58	2.58	4.45%	576,420
Nov 26, 2025	2.50	2.51	2.46	2.47	2.47	-1.20%	433,037
Nov 25, 2025	2.45	2.56	2.45	2.50	2.50	2.88%	519,930
Nov 24, 2025	2.45	2.49	2.42	2.43	2.43	-0.82%	97,291
Nov 21, 2025	2.42	2.45	2.35	2.45	2.45	0.82%	218,021
Nov 20, 2025	2.48	2.50	2.40	2.43	2.43	-0.82%	161,086
Nov 19, 2025	2.44	2.54	2.44	2.45	2.45	-0.41%	100,673
Nov 18, 2025	2.50	2.50	2.43	2.46	2.46	-1.60%	136,775
Nov 17, 2025	2.45	2.51	2.43	2.50	2.50	2.88%	214,739
Nov 14, 2025	2.47	2.47	2.40	2.43	2.43	-1.62%	46,266
Nov 13, 2025	2.46	2.48	2.41	2.47	2.47	2.07%	57,288
Nov 12, 2025	2.41	2.45	2.40	2.42	2.42	0.41%	61,876
Nov 11, 2025	2.48	2.55	2.41	2.41	2.41	-2.82%	142,292
Nov 10, 2025	2.45	2.48	2.43	2.48	2.48	1.64%	264,800
Nov 7, 2025	2.38	2.46	2.36	2.44	2.44	2.09%	351,166
Nov 6, 2025	2.40	2.44	2.34	2.39	2.39	-	210,216
Nov 5, 2025	2.44	2.44	2.25	2.39	2.39	-2.85%	255,291
Nov 4, 2025	2.40	2.47	2.36	2.46	2.46	3.80%	204,098
Nov 3, 2025	2.41	2.44	2.36	2.37	2.37	-0.84%	83,609
Oct 31, 2025	2.36	2.43	2.36	2.39	2.39	0.42%	272,243
Oct 30, 2025	2.40	2.40	2.34	2.38	2.38	-0.83%	95,864
Oct 29, 2025	2.38	2.49	2.36	2.40	2.40	0.84%	167,903
Oct 28, 2025	2.44	2.44	2.34	2.38	2.38	-1.65%	374,988
Oct 27, 2025	2.55	2.58	2.38	2.42	2.42	-1.63%	506,707
Oct 24, 2025	2.36	2.50	2.36	2.46	2.46	6.03%	1,155,720
Oct 23, 2025	2.17	2.36	2.15	2.32	2.32	7.91%	1,017,091
Oct 22, 2025	2.17	2.17	2.12	2.15	2.15	-0.92%	99,975
Oct 21, 2025	2.18	2.20	2.13	2.17	2.17	0.46%	105,496
Oct 20, 2025	2.12	2.19	2.11	2.16	2.16	2.37%	78,884
Oct 17, 2025	2.20	2.22	2.11	2.11	2.11	-4.95%	123,209
Oct 16, 2025	2.16	2.25	2.14	2.22	2.22	3.74%	292,638