Symbotic Inc. (SYM)
NASDAQ: SYM
· Real-Time Price · USD
52.14
0.59 (1.14%)
At close: Sep 26, 2025, 3:59 PM
SYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 51.75 | 52.67 | 50.98 | 52.14 | 52.14 | 1.14% | 1,042,055 |
| Sep 25, 2025 | 51.22 | 52.42 | 49.33 | 51.55 | 51.55 | -2.77% | 1,627,300 |
| Sep 24, 2025 | 54.12 | 54.97 | 52.32 | 53.02 | 53.02 | -2.21% | 1,461,731 |
| Sep 23, 2025 | 58.30 | 59.54 | 53.68 | 54.22 | 54.22 | -10.72% | 4,329,003 |
| Sep 22, 2025 | 56.96 | 61.23 | 56.25 | 60.73 | 60.73 | 6.45% | 3,392,106 |
| Sep 19, 2025 | 51.87 | 57.76 | 51.86 | 57.05 | 57.05 | 11.30% | 5,132,600 |
| Sep 18, 2025 | 50.00 | 51.98 | 49.71 | 51.26 | 51.26 | 4.23% | 1,780,517 |
| Sep 17, 2025 | 51.30 | 51.57 | 47.90 | 49.18 | 49.18 | -4.71% | 2,065,647 |
| Sep 16, 2025 | 52.00 | 52.17 | 50.01 | 51.61 | 51.61 | 0.43% | 2,204,323 |
| Sep 15, 2025 | 47.89 | 51.85 | 47.62 | 51.39 | 51.39 | 7.62% | 1,697,919 |
| Sep 12, 2025 | 49.00 | 49.44 | 47.23 | 47.75 | 47.75 | -2.37% | 1,439,400 |
| Sep 11, 2025 | 49.26 | 50.53 | 48.71 | 48.91 | 48.91 | 0.04% | 1,189,600 |
| Sep 10, 2025 | 49.40 | 51.27 | 48.42 | 48.89 | 48.89 | 0.85% | 1,359,900 |
| Sep 9, 2025 | 47.67 | 48.59 | 46.40 | 48.48 | 48.48 | 1.85% | 990,213 |
| Sep 8, 2025 | 48.83 | 49.93 | 47.52 | 47.60 | 47.60 | -1.35% | 1,520,500 |
| Sep 5, 2025 | 46.29 | 48.34 | 44.82 | 48.25 | 48.25 | 6.70% | 1,835,916 |
| Sep 4, 2025 | 45.41 | 45.56 | 44.11 | 45.22 | 45.22 | -0.53% | 1,095,200 |
| Sep 3, 2025 | 45.92 | 46.40 | 44.90 | 45.46 | 45.46 | -0.29% | 1,293,400 |
| Sep 2, 2025 | 45.84 | 46.66 | 45.23 | 45.59 | 45.59 | -3.88% | 1,521,846 |
| Aug 29, 2025 | 49.34 | 49.66 | 46.83 | 47.43 | 47.43 | -3.87% | 1,057,500 |