Symbotic Inc. (BMV:SYM)
Mexico · Delayed Price · Currency is MXN 852.00
-44.50 (-4.96%)
At close: Sep 2, 2025
Symbotic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 848.00 | 848.00 | 848.00 | 848.00 | - | -0.47% | 280 |
| Sep 3, 2025 | 852.00 | 852.00 | 852.00 | 852.00 | - | - | - |
| Sep 2, 2025 | 852.00 | 852.00 | 852.00 | 852.00 | - | -4.96% | 796 |
| Sep 1, 2025 | 896.50 | 896.50 | 896.50 | 896.50 | - | - | - |
| Aug 29, 2025 | 896.50 | 896.50 | 896.50 | 896.50 | - | - | - |
| Aug 28, 2025 | 896.50 | 896.50 | 896.50 | 896.50 | - | - | - |
| Aug 27, 2025 | 896.50 | 896.50 | 896.50 | 896.50 | - | 0.17% | 70 |
| Aug 26, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | - | 4.09% | 808 |
| Aug 25, 2025 | 864.00 | 864.00 | 858.00 | 859.85 | - | -0.60% | 1,926 |
| Aug 22, 2025 | 866.00 | 866.00 | 865.00 | 865.00 | - | 2.37% | 185 |
| Aug 21, 2025 | 845.00 | 845.00 | 845.00 | 845.00 | - | - | - |
| Aug 20, 2025 | 845.00 | 845.00 | 845.00 | 845.00 | - | -11.98% | 10 |
| Aug 19, 2025 | 960.00 | 960.00 | 960.00 | 960.00 | - | - | - |
| Aug 18, 2025 | 955.00 | 973.00 | 944.00 | 960.00 | - | -3.13% | 1,340 |
| Aug 15, 2025 | 991.00 | 991.00 | 991.00 | 991.00 | - | - | - |
| Aug 14, 2025 | 961.00 | 991.00 | 961.00 | 991.00 | - | 0.10% | 433 |
| Aug 13, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | - | - | - |
| Aug 12, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | - | - | - |
| Aug 11, 2025 | 1,060.00 | 1,060.00 | 990.00 | 990.00 | - | -1.49% | 396 |
| Aug 8, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | - | - | - |
| Aug 7, 2025 | 955.00 | 1,031.00 | 955.00 | 1,005.00 | - | -13.73% | 1,077 |
| Aug 6, 2025 | 1,165.50 | 1,165.50 | 1,163.00 | 1,165.00 | - | 9.96% | 1,092 |
| Aug 5, 2025 | 1,059.50 | 1,059.50 | 1,059.50 | 1,059.50 | - | - | - |
| Aug 4, 2025 | 1,025.00 | 1,063.00 | 1,025.00 | 1,059.50 | - | 9.23% | 675 |
| Aug 1, 2025 | 950.00 | 970.00 | 950.00 | 970.00 | - | -3.99% | 203 |
| Jul 31, 2025 | 1,010.36 | 1,010.36 | 1,010.36 | 1,010.36 | - | 6.35% | 100 |
| Jul 30, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | - | - | - |
| Jul 29, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | - | - | - |
| Jul 28, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | - | - | - |
| Jul 25, 2025 | 1,004.00 | 1,004.00 | 950.00 | 950.00 | - | 1.06% | 123 |
| Jul 24, 2025 | 940.00 | 940.00 | 940.00 | 940.00 | - | - | - |
| Jul 23, 2025 | 940.00 | 940.00 | 940.00 | 940.00 | - | - | 6 |
| Jul 22, 2025 | 940.00 | 940.00 | 940.00 | 940.00 | - | -0.84% | 11 |
| Jul 21, 2025 | 948.00 | 948.00 | 948.00 | 948.00 | - | -2.40% | 555 |
| Jul 18, 2025 | 971.33 | 971.33 | 971.33 | 971.33 | - | - | - |
| Jul 17, 2025 | 971.33 | 971.33 | 971.33 | 971.33 | - | - | - |
| Jul 16, 2025 | 972.00 | 972.00 | 971.33 | 971.33 | - | 21.72% | 1,173 |
| Jul 15, 2025 | 798.00 | 798.00 | 798.00 | 798.00 | - | - | - |
| Jul 14, 2025 | 798.00 | 798.00 | 798.00 | 798.00 | - | - | - |
| Jul 11, 2025 | 798.00 | 798.00 | 798.00 | 798.00 | - | - | - |
| Jul 10, 2025 | 798.00 | 798.00 | 798.00 | 798.00 | - | - | - |
| Jul 9, 2025 | 798.00 | 798.00 | 798.00 | 798.00 | - | - | - |
| Jul 8, 2025 | 798.00 | 798.00 | 798.00 | 798.00 | - | - | - |
| Jul 7, 2025 | 798.00 | 798.00 | 798.00 | 798.00 | - | - | - |
| Jul 4, 2025 | 798.00 | 798.00 | 798.00 | 798.00 | - | - | - |
| Jul 3, 2025 | 798.00 | 798.00 | 798.00 | 798.00 | - | - | - |
| Jul 2, 2025 | 760.00 | 798.00 | 760.00 | 798.00 | - | 14.16% | 93 |
| Jul 1, 2025 | 699.00 | 699.00 | 699.00 | 699.00 | - | - | - |
| Jun 30, 2025 | 699.00 | 699.00 | 699.00 | 699.00 | - | - | - |
| Jun 27, 2025 | 699.00 | 699.00 | 699.00 | 699.00 | - | - | - |