Symal Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.65	2.73	2.64	2.65	2.65	-	466,222
Jun 4, 2026	2.72	2.72	2.62	2.65	2.65	0.38%	72,181
Jun 3, 2026	2.70	2.75	2.63	2.64	2.64	-1.86%	137,283
Jun 2, 2026	2.68	2.71	2.61	2.69	2.69	0.75%	188,252
Jun 1, 2026	2.73	2.82	2.67	2.67	2.67	-1.84%	165,907
May 29, 2026	2.78	2.84	2.71	2.72	2.72	-2.16%	167,190
May 28, 2026	2.77	2.83	2.71	2.78	2.78	-	159,885
May 27, 2026	2.60	2.87	2.57	2.78	2.78	6.92%	882,020
May 26, 2026	2.65	2.72	2.56	2.60	2.60	0.78%	278,745
May 25, 2026	2.62	2.67	2.53	2.58	2.58	1.18%	293,089
May 22, 2026	2.48	2.55	2.42	2.55	2.55	2.82%	218,840
May 21, 2026	2.51	2.53	2.45	2.48	2.48	0.81%	176,958
May 20, 2026	2.63	2.63	2.43	2.46	2.46	-4.28%	134,166
May 19, 2026	2.54	2.59	2.49	2.57	2.57	1.98%	868,971
May 18, 2026	2.63	2.63	2.51	2.52	2.52	-2.33%	164,787
May 15, 2026	2.62	2.68	2.54	2.58	2.58	-1.53%	726,581
May 14, 2026	2.67	2.78	2.62	2.62	2.62	0.77%	311,965
May 13, 2026	2.65	2.65	2.55	2.60	2.60	-1.89%	386,168
May 12, 2026	2.46	2.71	2.40	2.65	2.65	11.34%	1,001,745
May 11, 2026	2.36	2.40	2.33	2.38	2.38	-	71,269
May 8, 2026	2.39	2.41	2.33	2.38	2.38	-2.86%	181,488
May 7, 2026	2.41	2.45	2.37	2.45	2.45	2.94%	108,859
May 6, 2026	2.36	2.42	2.34	2.38	2.38	1.71%	136,895
May 5, 2026	2.35	2.36	2.28	2.34	2.34	-2.09%	99,750
May 4, 2026	2.30	2.44	2.30	2.39	2.39	3.91%	66,770
May 1, 2026	2.34	2.42	2.27	2.30	2.30	-	280,355
Apr 30, 2026	2.37	2.37	2.26	2.30	2.30	-2.95%	118,782
Apr 29, 2026	2.40	2.40	2.30	2.37	2.37	-1.25%	132,240
Apr 28, 2026	2.39	2.42	2.35	2.40	2.40	0.84%	105,530
Apr 27, 2026	2.44	2.46	2.35	2.38	2.38	-1.24%	195,548
Apr 24, 2026	2.42	2.43	2.38	2.41	2.41	-0.82%	34,890
Apr 23, 2026	2.40	2.51	2.38	2.43	2.43	-	164,884
Apr 22, 2026	2.45	2.45	2.35	2.43	2.43	-2.41%	99,529
Apr 21, 2026	2.29	2.49	2.23	2.49	2.49	11.16%	189,042
Apr 20, 2026	2.17	2.26	2.15	2.24	2.24	3.70%	265,390
Apr 17, 2026	2.25	2.25	2.16	2.16	2.16	-1.82%	77,150
Apr 16, 2026	2.28	2.30	2.20	2.20	2.20	-3.51%	62,646
Apr 15, 2026	2.28	2.29	2.25	2.28	2.28	1.33%	58,094
Apr 14, 2026	2.19	2.25	2.18	2.25	2.25	3.69%	33,909
Apr 13, 2026	2.25	2.25	2.16	2.17	2.17	-3.56%	72,752
Apr 10, 2026	2.29	2.29	2.18	2.25	2.25	-1.32%	76,377
Apr 9, 2026	2.25	2.30	2.20	2.28	2.28	1.33%	232,348
Apr 8, 2026	2.10	2.25	2.06	2.25	2.25	7.14%	144,321
Apr 7, 2026	2.18	2.18	2.07	2.10	2.10	-3.67%	134,549
Apr 2, 2026	2.25	2.25	2.13	2.18	2.18	-1.80%	124,067
Apr 1, 2026	2.15	2.23	2.07	2.22	2.22	6.22%	262,392
Mar 31, 2026	2.11	2.12	2.05	2.09	2.09	-1.88%	276,323
Mar 30, 2026	2.24	2.24	2.13	2.13	2.13	-5.75%	77,193
Mar 27, 2026	2.27	2.27	2.24	2.26	2.26	0.44%	52,744
Mar 26, 2026	2.38	2.38	2.25	2.25	2.25	-3.85%	136,089