Symal Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	2.76	2.77	2.72	2.72	2.72	-2.51%	118,387
Oct 8, 2026	2.86	2.86	2.77	2.79	2.79	-3.46%	167,437
Oct 7, 2026	2.92	2.94	2.83	2.89	2.89	-	148,342
Oct 6, 2026	2.86	2.93	2.84	2.89	2.89	1.76%	114,947
Oct 5, 2026	2.74	2.86	2.74	2.84	2.84	3.65%	73,513
Oct 2, 2026	2.71	2.80	2.70	2.74	2.74	1.11%	141,647
Oct 1, 2026	2.74	2.75	2.66	2.71	2.71	-0.37%	215,590
Sep 30, 2026	2.68	2.76	2.66	2.72	2.72	0.74%	219,181
Sep 29, 2026	2.69	2.70	2.65	2.70	2.70	-	75,683
Sep 28, 2026	2.81	2.81	2.65	2.70	2.70	-1.10%	335,077
Sep 25, 2026	2.69	2.75	2.67	2.73	2.73	-	216,486
Sep 24, 2026	2.74	2.75	2.70	2.73	2.73	-1.44%	103,333
Sep 23, 2026	2.82	2.83	2.75	2.77	2.77	-1.77%	148,075
Sep 22, 2026	2.78	2.85	2.74	2.82	2.82	1.44%	331,145
Sep 21, 2026	2.75	2.83	2.74	2.78	2.78	1.83%	151,659
Sep 18, 2026	2.76	2.79	2.72	2.73	2.73	1.49%	153,310
Sep 17, 2026	2.68	2.72	2.62	2.69	2.69	0.37%	168,226
Sep 16, 2026	2.66	2.72	2.59	2.68	2.68	0.37%	175,107
Sep 15, 2026	2.60	2.70	2.60	2.67	2.67	1.14%	209,817
Sep 14, 2026	2.65	2.73	2.58	2.64	2.64	-0.38%	223,642
Sep 11, 2026	2.65	2.67	2.60	2.65	2.65	-0.38%	901,398
Sep 10, 2026	2.71	2.72	2.59	2.66	2.66	-2.21%	392,749
Sep 9, 2026	2.68	2.74	2.63	2.72	2.72	1.87%	509,570
Sep 8, 2026	2.73	2.74	2.67	2.67	2.67	-2.55%	74,475
Sep 7, 2026	2.74	2.77	2.70	2.74	2.74	-	99,966
Sep 4, 2026	2.77	2.77	2.70	2.74	2.74	0.74%	104,055
Sep 3, 2026	2.83	2.83	2.70	2.72	2.72	-2.19%	153,021
Sep 2, 2026	2.86	2.86	2.79	2.83	2.78	-2.41%	142,164
Sep 1, 2026	2.87	2.91	2.81	2.90	2.85	1.05%	165,067
Aug 31, 2026	2.95	2.96	2.83	2.87	2.82	-3.04%	164,661
Aug 28, 2026	2.97	2.97	2.87	2.96	2.91	0.68%	595,550
Aug 27, 2026	3.03	3.03	2.74	2.94	2.89	-2.97%	1,283,480
Aug 26, 2026	2.95	3.08	2.93	3.03	2.98	6.32%	877,007
Aug 25, 2026	2.82	2.97	2.75	2.85	2.80	3.26%	1,364,841
Aug 24, 2026	2.80	2.84	2.76	2.76	2.71	-1.08%	372,372
Aug 21, 2026	2.81	2.81	2.78	2.79	2.74	-1.06%	128,248
Aug 20, 2026	2.79	2.85	2.79	2.82	2.77	0.36%	141,939
Aug 19, 2026	2.85	2.87	2.78	2.81	2.76	-0.35%	177,043
Aug 18, 2026	2.72	2.86	2.72	2.82	2.77	3.68%	338,863
Aug 17, 2026	2.73	2.80	2.71	2.72	2.67	-0.37%	147,824
Aug 14, 2026	2.70	2.74	2.67	2.73	2.68	1.11%	84,691
Aug 13, 2026	2.70	2.74	2.67	2.70	2.65	-	55,217
Aug 12, 2026	2.68	2.77	2.66	2.70	2.65	1.50%	180,455
Aug 11, 2026	2.66	2.73	2.66	2.66	2.61	-	125,703
Aug 10, 2026	2.74	2.74	2.65	2.66	2.61	-1.85%	54,291
Aug 7, 2026	2.75	2.75	2.65	2.71	2.66	0.37%	237,714
Aug 6, 2026	2.70	2.75	2.65	2.70	2.65	-	286,841
Aug 5, 2026	2.72	2.74	2.69	2.70	2.65	0.75%	88,882
Aug 4, 2026	2.73	2.73	2.66	2.68	2.63	-1.47%	154,649
Aug 3, 2026	2.73	2.75	2.66	2.72	2.67	-0.37%	279,894