Symal Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	2.80	2.80	2.68	2.68	2.68	-2.90%	185,755
Jul 16, 2026	2.80	2.83	2.74	2.76	2.76	-1.43%	79,389
Jul 15, 2026	2.73	2.82	2.73	2.80	2.80	1.45%	99,747
Jul 14, 2026	2.64	2.78	2.56	2.76	2.76	1.10%	563,392
Jul 13, 2026	2.74	2.74	2.64	2.73	2.73	0.37%	270,576
Jul 10, 2026	2.67	2.73	2.67	2.72	2.72	0.74%	313,472
Jul 9, 2026	2.62	2.76	2.62	2.70	2.70	1.89%	148,478
Jul 8, 2026	2.70	2.74	2.59	2.65	2.65	-3.64%	393,334
Jul 7, 2026	2.79	2.86	2.69	2.75	2.75	0.73%	253,512
Jul 6, 2026	2.75	2.80	2.71	2.73	2.73	-2.50%	252,645
Jul 3, 2026	2.87	2.87	2.65	2.80	2.80	-1.06%	519,623
Jul 2, 2026	2.88	2.88	2.75	2.83	2.83	-2.08%	344,953
Jul 1, 2026	2.91	2.96	2.88	2.89	2.89	-1.03%	180,866
Jun 30, 2026	2.95	2.97	2.92	2.92	2.92	-0.68%	32,335
Jun 29, 2026	2.95	3.00	2.91	2.94	2.94	0.68%	108,204
Jun 26, 2026	2.99	2.99	2.88	2.92	2.92	-2.34%	295,912
Jun 25, 2026	3.01	3.01	2.88	2.99	2.99	-0.66%	372,325
Jun 24, 2026	3.03	3.08	2.98	3.01	3.01	-0.66%	164,878
Jun 23, 2026	3.17	3.17	3.00	3.03	3.03	-1.62%	180,903
Jun 22, 2026	3.00	3.18	2.98	3.08	3.08	5.48%	320,419
Jun 19, 2026	2.98	2.99	2.88	2.92	2.92	0.69%	355,820
Jun 18, 2026	2.98	3.01	2.87	2.90	2.90	-0.68%	1,942,816
Jun 17, 2026	3.02	3.20	2.86	2.92	2.92	8.15%	862,449
Jun 16, 2026	2.68	2.81	2.66	2.70	2.70	1.89%	538,271
Jun 15, 2026	2.75	2.75	2.58	2.65	2.65	-1.12%	510,003
Jun 12, 2026	2.64	2.68	2.62	2.68	2.68	3.08%	220,739
Jun 11, 2026	2.63	2.64	2.52	2.60	2.60	-1.52%	291,758
Jun 10, 2026	2.71	2.71	2.61	2.64	2.64	-0.38%	134,403
Jun 9, 2026	2.65	2.71	2.57	2.65	2.65	-	250,820
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