Symbotic Inc. (SYM)
NASDAQ: SYM · Real-Time Price · USD
25.13
+2.01 (8.69%)
At close: Sep 26, 2024, 4:00 PM
25.15
+0.02 (0.08%)
After-hours: Sep 26, 2024, 4:08 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 23.75 | 25.54 | 23.75 | 25.13 | 25.13 | 8.69% | 1,682,423 |
| Sep 25, 2024 | 23.86 | 23.99 | 22.78 | 23.12 | 23.12 | -2.24% | 1,128,508 |
| Sep 24, 2024 | 23.86 | 24.10 | 22.92 | 23.65 | 23.65 | 0.55% | 1,403,422 |
| Sep 23, 2024 | 25.17 | 25.20 | 23.35 | 23.52 | 23.52 | -6.56% | 1,677,590 |
| Sep 20, 2024 | 24.86 | 25.56 | 24.23 | 25.17 | 25.17 | 0.68% | 4,637,782 |
| Sep 19, 2024 | 26.97 | 26.97 | 24.91 | 25.00 | 25.00 | 0.08% | 2,193,321 |
| Sep 18, 2024 | 24.92 | 26.30 | 24.34 | 24.98 | 24.98 | 0.08% | 2,719,122 |
| Sep 17, 2024 | 23.03 | 25.03 | 22.69 | 24.96 | 24.96 | 11.38% | 3,769,937 |
| Sep 16, 2024 | 21.20 | 23.03 | 20.92 | 22.41 | 22.41 | 6.01% | 2,126,879 |
| Sep 13, 2024 | 19.56 | 21.55 | 19.56 | 21.14 | 21.14 | 3.17% | 2,475,747 |
| Sep 12, 2024 | 19.38 | 21.15 | 19.34 | 20.49 | 20.49 | 5.73% | 2,290,212 |
| Sep 11, 2024 | 18.32 | 19.40 | 17.88 | 19.38 | 19.38 | 8.51% | 2,310,066 |
| Sep 10, 2024 | 18.63 | 18.68 | 17.47 | 17.86 | 17.86 | -2.99% | 1,684,536 |
| Sep 9, 2024 | 18.06 | 18.66 | 17.90 | 18.41 | 18.41 | 2.33% | 1,591,285 |
| Sep 6, 2024 | 18.18 | 18.70 | 17.64 | 17.99 | 17.99 | -0.06% | 1,999,790 |
| Sep 5, 2024 | 18.15 | 18.20 | 17.46 | 18.00 | 18.00 | -0.66% | 1,808,521 |
| Sep 4, 2024 | 17.77 | 18.28 | 17.11 | 18.12 | 18.12 | 0.83% | 2,669,864 |
| Sep 3, 2024 | 19.00 | 19.05 | 17.53 | 17.97 | 17.97 | -6.41% | 3,046,067 |
| Aug 30, 2024 | 19.63 | 20.45 | 19.07 | 19.20 | 19.20 | -0.72% | 1,768,915 |
| Aug 29, 2024 | 20.23 | 20.65 | 19.29 | 19.34 | 19.34 | -3.35% | 2,372,413 |
| Aug 28, 2024 | 21.34 | 21.34 | 19.76 | 20.01 | 20.01 | -6.50% | 3,033,950 |
| Aug 27, 2024 | 22.52 | 22.55 | 21.09 | 21.40 | 21.40 | -6.02% | 3,208,137 |
| Aug 26, 2024 | 23.53 | 23.66 | 22.52 | 22.77 | 22.77 | -2.53% | 1,576,626 |
| Aug 23, 2024 | 22.56 | 23.59 | 21.72 | 23.36 | 23.36 | 4.89% | 2,729,236 |
| Aug 22, 2024 | 24.87 | 24.89 | 22.11 | 22.27 | 22.27 | -10.45% | 2,530,728 |
| Aug 21, 2024 | 24.05 | 25.05 | 23.81 | 24.87 | 24.87 | 4.19% | 1,358,589 |
| Aug 20, 2024 | 25.20 | 25.52 | 23.70 | 23.87 | 23.87 | -5.16% | 2,384,810 |
| Aug 19, 2024 | 22.30 | 25.42 | 22.07 | 25.17 | 25.17 | 13.17% | 3,374,659 |
| Aug 16, 2024 | 21.36 | 23.22 | 21.26 | 22.24 | 22.24 | 3.97% | 2,949,572 |
| Aug 15, 2024 | 22.00 | 22.58 | 21.32 | 21.39 | 21.39 | -0.05% | 2,083,145 |
| Aug 14, 2024 | 22.05 | 22.34 | 21.27 | 21.40 | 21.40 | -1.47% | 1,170,923 |
| Aug 13, 2024 | 21.57 | 21.98 | 21.37 | 21.72 | 21.72 | 2.31% | 1,768,514 |
| Aug 12, 2024 | 22.14 | 22.20 | 20.90 | 21.23 | 21.23 | -3.06% | 2,172,337 |
| Aug 9, 2024 | 22.27 | 22.44 | 21.37 | 21.90 | 21.90 | -1.53% | 1,471,307 |
| Aug 8, 2024 | 22.39 | 22.50 | 22.01 | 22.24 | 22.24 | 2.16% | 1,225,297 |
| Aug 7, 2024 | 23.40 | 23.64 | 21.59 | 21.77 | 21.77 | -5.02% | 2,270,049 |
| Aug 6, 2024 | 23.50 | 23.51 | 22.01 | 22.92 | 22.92 | -0.17% | 2,383,636 |
| Aug 5, 2024 | 21.41 | 24.31 | 21.11 | 22.96 | 22.96 | -3.12% | 2,627,442 |
| Aug 2, 2024 | 23.70 | 24.15 | 22.54 | 23.70 | 23.70 | -3.70% | 3,150,872 |
| Aug 1, 2024 | 26.80 | 27.67 | 24.21 | 24.61 | 24.61 | -8.21% | 2,712,451 |
| Jul 31, 2024 | 27.58 | 28.24 | 26.42 | 26.81 | 26.81 | -1.61% | 2,728,670 |
| Jul 30, 2024 | 26.50 | 31.85 | 26.02 | 27.25 | 27.25 | -23.52% | 8,260,638 |
| Jul 29, 2024 | 39.00 | 39.40 | 35.46 | 35.63 | 35.63 | -8.17% | 3,009,889 |
| Jul 26, 2024 | 38.83 | 39.49 | 37.55 | 38.80 | 38.80 | 2.54% | 1,062,533 |
| Jul 25, 2024 | 36.01 | 38.25 | 35.80 | 37.84 | 37.84 | 4.56% | 1,549,016 |
| Jul 24, 2024 | 39.21 | 39.46 | 36.11 | 36.19 | 36.19 | -8.96% | 1,816,885 |
| Jul 23, 2024 | 37.76 | 40.06 | 37.62 | 39.75 | 39.75 | 2.82% | 1,350,156 |
| Jul 22, 2024 | 39.65 | 39.89 | 37.46 | 38.66 | 38.66 | -1.35% | 1,049,455 |
| Jul 19, 2024 | 37.81 | 39.19 | 37.50 | 39.19 | 39.19 | 1.82% | 870,674 |
| Jul 18, 2024 | 39.96 | 40.36 | 37.89 | 38.49 | 38.49 | -2.90% | 1,141,536 |
| Jul 17, 2024 | 40.24 | 41.35 | 38.97 | 39.64 | 39.64 | -4.34% | 1,033,776 |
| Jul 16, 2024 | 40.06 | 41.76 | 39.77 | 41.44 | 41.44 | 4.57% | 1,110,781 |
| Jul 15, 2024 | 38.68 | 40.59 | 38.60 | 39.63 | 39.63 | 3.20% | 1,093,260 |
| Jul 12, 2024 | 38.01 | 38.83 | 38.01 | 38.40 | 38.40 | 1.40% | 805,142 |
| Jul 11, 2024 | 37.48 | 38.79 | 36.61 | 37.87 | 37.87 | 3.75% | 1,368,807 |
| Jul 10, 2024 | 38.39 | 38.46 | 35.00 | 36.50 | 36.50 | -4.05% | 2,314,534 |
| Jul 9, 2024 | 37.17 | 38.36 | 37.07 | 38.04 | 38.04 | 2.34% | 1,045,253 |
| Jul 8, 2024 | 36.04 | 37.85 | 36.04 | 37.17 | 37.17 | 3.80% | 1,239,945 |
| Jul 5, 2024 | 35.30 | 35.89 | 35.21 | 35.81 | 35.81 | 1.33% | 661,321 |
| Jul 3, 2024 | 36.19 | 36.39 | 35.13 | 35.34 | 35.34 | -2.35% | 544,476 |
| Jul 2, 2024 | 35.26 | 36.50 | 35.10 | 36.19 | 36.19 | 2.00% | 705,640 |
| Jul 1, 2024 | 35.53 | 35.65 | 34.89 | 35.48 | 35.48 | 0.91% | 1,142,410 |
| Jun 28, 2024 | 35.37 | 36.38 | 34.43 | 35.16 | 35.16 | -0.11% | 1,353,911 |
| Jun 27, 2024 | 32.76 | 35.30 | 32.43 | 35.20 | 35.20 | 8.11% | 1,870,101 |
| Jun 26, 2024 | 31.72 | 32.83 | 31.56 | 32.56 | 32.56 | 2.49% | 1,024,429 |
| Jun 25, 2024 | 31.86 | 32.28 | 31.26 | 31.77 | 31.77 | -0.87% | 1,369,884 |
| Jun 24, 2024 | 32.53 | 33.00 | 31.58 | 32.05 | 32.05 | -1.48% | 1,123,654 |
| Jun 21, 2024 | 34.15 | 34.31 | 32.15 | 32.53 | 32.53 | -4.35% | 2,491,964 |
| Jun 20, 2024 | 34.30 | 34.70 | 33.54 | 34.01 | 34.01 | -1.36% | 1,530,035 |
| Jun 18, 2024 | 33.95 | 34.62 | 32.42 | 34.48 | 34.48 | 1.06% | 1,841,442 |
| Jun 17, 2024 | 34.86 | 35.00 | 33.40 | 34.12 | 34.12 | -3.26% | 3,062,438 |
| Jun 14, 2024 | 36.51 | 36.77 | 35.26 | 35.27 | 35.27 | -5.01% | 1,052,509 |
| Jun 13, 2024 | 38.00 | 38.23 | 36.54 | 37.13 | 37.13 | -1.85% | 843,782 |
| Jun 12, 2024 | 37.56 | 38.46 | 37.01 | 37.83 | 37.83 | 4.07% | 1,618,244 |
| Jun 11, 2024 | 37.18 | 37.57 | 36.05 | 36.35 | 36.35 | -3.63% | 1,286,832 |
| Jun 10, 2024 | 36.44 | 38.17 | 35.81 | 37.72 | 37.72 | 2.53% | 1,219,861 |
| Jun 7, 2024 | 39.40 | 39.40 | 36.55 | 36.79 | 36.79 | -6.51% | 2,490,922 |
| Jun 6, 2024 | 39.65 | 39.72 | 38.42 | 39.35 | 39.35 | -1.25% | 817,753 |
| Jun 5, 2024 | 38.93 | 39.95 | 38.05 | 39.85 | 39.85 | 3.29% | 1,011,397 |
| Jun 4, 2024 | 39.36 | 40.01 | 38.37 | 38.58 | 38.58 | -2.13% | 922,358 |
| Jun 3, 2024 | 40.04 | 40.13 | 38.84 | 39.42 | 39.42 | -0.38% | 817,662 |
| May 31, 2024 | 41.47 | 41.77 | 39.07 | 39.57 | 39.57 | -4.49% | 1,733,866 |
| May 30, 2024 | 41.30 | 41.87 | 40.25 | 41.43 | 41.43 | 1.22% | 633,831 |
| May 29, 2024 | 40.63 | 41.47 | 40.21 | 40.93 | 40.93 | -0.92% | 682,934 |
| May 28, 2024 | 41.10 | 42.45 | 40.80 | 41.31 | 41.31 | 0.98% | 778,336 |
| May 24, 2024 | 41.90 | 42.38 | 40.59 | 40.91 | 40.91 | -1.37% | 985,079 |
| May 23, 2024 | 43.34 | 43.39 | 41.27 | 41.48 | 41.48 | -3.04% | 636,009 |
| May 22, 2024 | 43.27 | 44.08 | 42.59 | 42.78 | 42.78 | -1.77% | 641,465 |
| May 21, 2024 | 42.87 | 44.07 | 42.70 | 43.55 | 43.55 | 1.00% | 628,668 |
| May 20, 2024 | 43.99 | 44.02 | 42.79 | 43.12 | 43.12 | -1.98% | 1,011,926 |
| May 17, 2024 | 46.08 | 46.08 | 43.96 | 43.99 | 43.99 | -4.70% | 933,730 |
| May 16, 2024 | 46.48 | 47.42 | 45.20 | 46.16 | 46.16 | -1.11% | 1,146,717 |
| May 15, 2024 | 45.87 | 46.84 | 44.22 | 46.68 | 46.68 | 3.60% | 1,202,580 |
| May 14, 2024 | 43.40 | 46.83 | 43.33 | 45.06 | 45.06 | 5.43% | 1,885,888 |
| May 13, 2024 | 42.00 | 44.32 | 41.81 | 42.74 | 42.74 | 2.27% | 1,026,551 |
| May 10, 2024 | 45.14 | 45.40 | 41.55 | 41.79 | 41.79 | -6.61% | 1,750,402 |
| May 9, 2024 | 47.57 | 47.88 | 44.57 | 44.75 | 44.75 | -7.46% | 1,677,458 |
| May 8, 2024 | 46.27 | 48.98 | 46.01 | 48.36 | 48.36 | 4.00% | 2,178,686 |
| May 7, 2024 | 47.00 | 48.08 | 42.22 | 46.50 | 46.50 | 10.87% | 3,985,729 |
| May 6, 2024 | 41.69 | 43.68 | 41.28 | 41.94 | 41.94 | 1.97% | 2,570,951 |