Symbotic Inc. (SYM)
NASDAQ: SYM · Real-Time Price · USD
29.76
-2.06 (-6.47%)
At close: Jan 17, 2025, 4:00 PM
30.22
+0.46 (1.55%)
Pre-market: Jan 21, 2025, 5:14 AM EST
Symbotic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 31.60 | 32.38 | 29.65 | 29.76 | 29.76 | -6.47% | 4,202,911 |
| Jan 16, 2025 | 32.51 | 33.36 | 30.05 | 31.82 | 31.82 | 18.86% | 12,588,507 |
| Jan 15, 2025 | 26.32 | 27.07 | 25.73 | 26.77 | 26.77 | 6.53% | 1,459,595 |
| Jan 14, 2025 | 25.16 | 25.90 | 24.72 | 25.13 | 25.13 | 2.70% | 1,268,502 |
| Jan 13, 2025 | 25.32 | 25.34 | 23.66 | 24.47 | 24.47 | -4.38% | 1,613,083 |
| Jan 10, 2025 | 26.22 | 26.29 | 24.77 | 25.59 | 25.59 | -3.25% | 1,376,499 |
| Jan 8, 2025 | 25.86 | 26.98 | 25.12 | 26.45 | 26.45 | 3.36% | 1,841,749 |
| Jan 7, 2025 | 27.50 | 28.55 | 25.46 | 25.59 | 25.59 | -4.16% | 2,230,084 |
| Jan 6, 2025 | 26.95 | 28.15 | 26.42 | 26.70 | 26.70 | 4.13% | 2,379,875 |
| Jan 3, 2025 | 24.97 | 25.83 | 24.23 | 25.64 | 25.64 | 3.76% | 1,281,710 |
| Jan 2, 2025 | 24.17 | 25.60 | 23.80 | 24.71 | 24.71 | 4.22% | 1,181,236 |
| Dec 31, 2024 | 24.20 | 24.66 | 23.59 | 23.71 | 23.71 | -2.67% | 920,054 |
| Dec 30, 2024 | 23.83 | 24.71 | 23.21 | 24.36 | 24.36 | 1.16% | 1,165,238 |
| Dec 27, 2024 | 24.67 | 25.03 | 23.69 | 24.08 | 24.08 | -2.98% | 1,047,090 |
| Dec 26, 2024 | 24.46 | 24.88 | 24.06 | 24.82 | 24.82 | 1.10% | 807,075 |
| Dec 24, 2024 | 25.61 | 25.71 | 24.52 | 24.55 | 24.55 | -3.84% | 836,011 |
| Dec 23, 2024 | 24.35 | 25.60 | 24.03 | 25.53 | 25.53 | 6.42% | 1,389,056 |
| Dec 20, 2024 | 23.30 | 24.70 | 22.86 | 23.99 | 23.99 | 4.12% | 3,354,580 |
| Dec 19, 2024 | 24.15 | 24.73 | 22.45 | 23.04 | 23.04 | -3.88% | 2,838,787 |
| Dec 18, 2024 | 25.50 | 25.85 | 23.55 | 23.97 | 23.97 | -6.11% | 2,184,543 |
| Dec 17, 2024 | 27.14 | 27.14 | 25.46 | 25.53 | 25.53 | -5.37% | 2,382,972 |
| Dec 16, 2024 | 26.79 | 27.36 | 25.28 | 26.98 | 26.98 | 0.41% | 2,312,379 |
| Dec 13, 2024 | 27.01 | 27.45 | 26.06 | 26.87 | 26.87 | -0.52% | 2,062,683 |
| Dec 12, 2024 | 26.50 | 27.12 | 26.22 | 27.01 | 27.01 | 1.24% | 1,590,872 |
| Dec 11, 2024 | 27.00 | 27.25 | 25.69 | 26.68 | 26.68 | -0.30% | 2,166,881 |
| Dec 10, 2024 | 28.55 | 28.63 | 26.65 | 26.76 | 26.76 | -6.27% | 1,907,284 |
| Dec 9, 2024 | 29.02 | 30.43 | 28.48 | 28.55 | 28.55 | 2.15% | 3,162,676 |
| Dec 6, 2024 | 28.28 | 28.73 | 27.38 | 27.95 | 27.95 | 0.14% | 2,683,142 |
| Dec 5, 2024 | 26.09 | 31.08 | 25.85 | 27.91 | 27.91 | 6.81% | 6,684,280 |
| Dec 4, 2024 | 25.60 | 26.22 | 24.90 | 26.13 | 26.13 | 2.47% | 3,499,529 |
| Dec 3, 2024 | 25.12 | 26.15 | 24.59 | 25.50 | 25.50 | -0.58% | 3,552,751 |
| Dec 2, 2024 | 27.68 | 28.68 | 25.61 | 25.65 | 25.65 | -4.65% | 6,193,353 |
| Nov 29, 2024 | 23.99 | 27.75 | 22.78 | 26.90 | 26.90 | 12.11% | 8,977,950 |
| Nov 27, 2024 | 25.07 | 25.47 | 21.78 | 24.00 | 24.00 | -35.86% | 21,916,637 |
| Nov 26, 2024 | 37.78 | 39.29 | 36.63 | 37.41 | 37.41 | -0.16% | 1,358,743 |
| Nov 25, 2024 | 40.65 | 40.76 | 37.37 | 37.47 | 37.47 | -3.39% | 1,664,642 |
| Nov 22, 2024 | 36.69 | 39.86 | 36.03 | 38.79 | 38.79 | 6.93% | 2,220,652 |
| Nov 21, 2024 | 36.73 | 36.96 | 34.02 | 36.27 | 36.27 | -0.11% | 2,088,980 |
| Nov 20, 2024 | 39.50 | 40.70 | 36.14 | 36.31 | 36.31 | -6.95% | 2,838,865 |
| Nov 19, 2024 | 38.15 | 41.00 | 35.00 | 39.02 | 39.02 | 27.68% | 10,132,006 |
| Nov 18, 2024 | 30.00 | 31.40 | 29.76 | 30.56 | 30.56 | 3.63% | 3,159,605 |
| Nov 15, 2024 | 30.26 | 30.26 | 29.08 | 29.49 | 29.49 | -1.47% | 889,324 |
| Nov 14, 2024 | 31.91 | 32.61 | 29.82 | 29.93 | 29.93 | -4.95% | 1,321,187 |
| Nov 13, 2024 | 34.30 | 35.23 | 31.05 | 31.49 | 31.49 | -8.25% | 1,567,491 |
| Nov 12, 2024 | 33.79 | 34.84 | 33.61 | 34.32 | 34.32 | -1.66% | 813,178 |
| Nov 11, 2024 | 35.05 | 36.45 | 34.30 | 34.90 | 34.90 | 2.80% | 1,629,730 |
| Nov 8, 2024 | 32.20 | 33.97 | 32.20 | 33.95 | 33.95 | 4.33% | 1,269,127 |
| Nov 7, 2024 | 32.71 | 32.89 | 31.80 | 32.54 | 32.54 | 2.88% | 1,147,000 |
| Nov 6, 2024 | 30.42 | 31.82 | 29.50 | 31.63 | 31.63 | 7.95% | 1,353,264 |
| Nov 5, 2024 | 28.57 | 29.93 | 28.14 | 29.30 | 29.30 | 2.70% | 684,670 |
| Nov 4, 2024 | 28.02 | 28.93 | 27.96 | 28.53 | 28.53 | 0.32% | 465,093 |
| Nov 1, 2024 | 28.35 | 29.20 | 28.18 | 28.44 | 28.44 | 2.34% | 669,663 |
| Oct 31, 2024 | 29.56 | 29.89 | 27.44 | 27.79 | 27.79 | -7.24% | 1,062,889 |
| Oct 30, 2024 | 29.31 | 31.32 | 29.31 | 29.96 | 29.96 | 1.49% | 1,641,652 |
| Oct 29, 2024 | 28.37 | 29.68 | 27.85 | 29.52 | 29.52 | 3.91% | 1,016,714 |
| Oct 28, 2024 | 27.99 | 28.99 | 27.66 | 28.41 | 28.41 | 3.61% | 811,387 |
| Oct 25, 2024 | 28.65 | 29.69 | 27.10 | 27.42 | 27.42 | -4.06% | 1,434,647 |
| Oct 24, 2024 | 28.34 | 29.16 | 28.32 | 28.58 | 28.58 | 0.95% | 543,980 |
| Oct 23, 2024 | 29.09 | 29.79 | 27.75 | 28.31 | 28.31 | -3.94% | 954,553 |
| Oct 22, 2024 | 30.02 | 30.27 | 28.88 | 29.47 | 29.47 | -2.22% | 897,073 |
| Oct 21, 2024 | 30.10 | 30.62 | 29.60 | 30.14 | 30.14 | 0.30% | 1,089,067 |
| Oct 18, 2024 | 29.68 | 31.40 | 29.50 | 30.05 | 30.05 | 2.28% | 1,350,931 |
| Oct 17, 2024 | 28.88 | 29.88 | 28.33 | 29.38 | 29.38 | 1.87% | 1,992,080 |
| Oct 16, 2024 | 29.10 | 29.78 | 28.18 | 28.84 | 28.84 | 0.03% | 850,364 |
| Oct 15, 2024 | 28.61 | 29.25 | 27.75 | 28.83 | 28.83 | 0.59% | 918,741 |
| Oct 14, 2024 | 30.06 | 30.50 | 28.02 | 28.66 | 28.66 | -4.24% | 1,899,254 |
| Oct 11, 2024 | 27.86 | 31.77 | 27.73 | 29.93 | 29.93 | 8.80% | 4,898,580 |
| Oct 10, 2024 | 23.85 | 28.23 | 23.81 | 27.51 | 27.51 | 18.37% | 5,282,133 |
| Oct 9, 2024 | 23.45 | 23.81 | 23.15 | 23.24 | 23.24 | -0.60% | 519,373 |
| Oct 8, 2024 | 23.53 | 23.84 | 22.96 | 23.38 | 23.38 | -1.43% | 844,289 |
| Oct 7, 2024 | 23.85 | 23.92 | 23.27 | 23.72 | 23.72 | -0.50% | 688,237 |
| Oct 4, 2024 | 23.70 | 24.14 | 22.94 | 23.84 | 23.84 | 3.38% | 1,277,590 |
| Oct 3, 2024 | 23.94 | 24.18 | 22.91 | 23.06 | 23.06 | -4.61% | 1,420,963 |
| Oct 2, 2024 | 23.57 | 24.39 | 23.28 | 24.18 | 24.18 | 1.45% | 800,536 |
| Oct 1, 2024 | 24.35 | 24.44 | 23.37 | 23.83 | 23.83 | -2.30% | 976,614 |
| Sep 30, 2024 | 25.48 | 25.69 | 24.34 | 24.39 | 24.39 | -4.43% | 914,938 |
| Sep 27, 2024 | 25.61 | 26.30 | 25.05 | 25.52 | 25.52 | 1.55% | 1,331,778 |
| Sep 26, 2024 | 23.75 | 25.54 | 23.75 | 25.13 | 25.13 | 8.69% | 1,729,984 |
| 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 |