Symbotic Inc. (SYM)
NASDAQ: SYM
· Real-Time Price · USD
48.25
3.03 (6.70%)
At close: Sep 05, 2025, 3:59 PM
48.15
-0.21%
After-hours: Sep 05, 2025, 07:57 PM EDT
SYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 46.29 | 48.34 | 44.82 | 48.25 | 48.25 | 6.70% | 1,798,105 |
| 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 |
| Aug 28, 2025 | 47.92 | 50.14 | 47.92 | 49.34 | 49.34 | 3.37% | 1,381,100 |
| Aug 27, 2025 | 48.95 | 49.00 | 47.37 | 47.73 | 47.73 | -0.54% | 1,201,400 |
| Aug 26, 2025 | 45.70 | 48.15 | 45.63 | 47.99 | 47.99 | 4.92% | 1,348,900 |
| Aug 25, 2025 | 44.39 | 46.47 | 43.20 | 45.74 | 45.74 | -1.06% | 1,469,811 |
| Aug 22, 2025 | 43.79 | 47.16 | 42.38 | 46.23 | 46.23 | 5.31% | 2,384,800 |
| Aug 21, 2025 | 44.47 | 45.20 | 43.82 | 43.90 | 43.90 | -1.35% | 1,203,538 |
| Aug 20, 2025 | 45.19 | 45.99 | 43.34 | 44.50 | 44.50 | -4.91% | 3,340,638 |
| Aug 19, 2025 | 50.97 | 50.97 | 46.31 | 46.80 | 46.80 | -8.41% | 2,536,207 |
| Aug 18, 2025 | 52.05 | 52.35 | 49.18 | 51.10 | 51.10 | -2.80% | 1,783,040 |
| Aug 15, 2025 | 52.55 | 52.94 | 50.45 | 52.57 | 52.57 | -0.30% | 1,165,700 |
| Aug 14, 2025 | 52.50 | 54.40 | 51.33 | 52.73 | 52.73 | -1.77% | 1,433,006 |
| Aug 13, 2025 | 52.18 | 53.78 | 49.75 | 53.68 | 53.68 | 3.77% | 1,924,700 |
| Aug 12, 2025 | 51.50 | 52.55 | 50.26 | 51.73 | 51.73 | 0.96% | 1,644,029 |
| Aug 11, 2025 | 55.25 | 55.36 | 50.68 | 51.24 | 51.24 | -7.86% | 3,036,831 |
| Aug 8, 2025 | 54.75 | 56.68 | 53.70 | 55.61 | 55.61 | 2.58% | 2,841,900 |