Symal Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2026	2.33	2.40	2.30	2.34	2.34	0.86%	145,955
Mar 24, 2026	2.30	2.35	2.23	2.32	2.32	3.11%	109,616
Mar 23, 2026	2.41	2.41	2.23	2.25	2.25	-5.06%	114,196
Mar 20, 2026	2.46	2.49	2.37	2.37	2.37	-4.44%	92,432
Mar 19, 2026	2.45	2.48	2.40	2.48	2.48	-1.59%	140,155
Mar 18, 2026	2.54	2.62	2.48	2.52	2.52	0.80%	106,175
Mar 17, 2026	2.50	2.57	2.47	2.50	2.50	-	124,666
Mar 16, 2026	2.44	2.55	2.44	2.50	2.50	2.04%	158,033
Mar 13, 2026	2.46	2.47	2.38	2.45	2.45	-	152,686
Mar 12, 2026	2.49	2.49	2.37	2.45	2.45	-0.41%	238,526
Mar 11, 2026	2.55	2.57	2.43	2.46	2.46	-2.38%	164,770
Mar 10, 2026	2.45	2.56	2.43	2.52	2.52	6.33%	266,776
Mar 9, 2026	2.45	2.45	2.29	2.37	2.37	-3.66%	323,536
Mar 6, 2026	2.41	2.46	2.29	2.46	2.46	5.13%	189,236
Mar 5, 2026	2.46	2.47	2.32	2.34	2.34	-6.02%	333,548
Mar 4, 2026	2.55	2.55	2.37	2.49	2.46	-1.19%	694,339
Mar 3, 2026	2.55	2.57	2.47	2.52	2.49	-3.82%	638,207
Mar 2, 2026	2.57	2.66	2.50	2.62	2.59	-1.87%	377,166
Feb 27, 2026	2.80	2.80	2.63	2.67	2.63	-4.64%	566,814
Feb 26, 2026	2.64	2.85	2.61	2.80	2.76	6.46%	611,120
Feb 25, 2026	2.41	2.63	2.41	2.63	2.60	9.13%	608,893
Feb 24, 2026	2.50	2.50	2.26	2.41	2.38	-3.60%	1,344,100
Feb 23, 2026	2.89	2.90	2.30	2.50	2.47	-23.78%	2,469,896
Feb 20, 2026	3.25	3.28	3.11	3.28	3.24	3.14%	228,596
Feb 19, 2026	3.20	3.20	3.07	3.18	3.14	2.25%	173,120
Feb 18, 2026	3.15	3.17	3.09	3.11	3.07	-0.96%	180,153
Feb 17, 2026	3.01	3.22	3.01	3.14	3.10	2.28%	111,508
Feb 16, 2026	3.15	3.15	2.98	3.07	3.03	-1.60%	266,045