Skip to main content
Symbotic Inc. (SYM)
NASDAQ: SYM · Real-Time Price · USD
24.47
-1.62 (-6.21%)
At close: Feb 21, 2025, 4:00 PM
24.78
+0.31 (1.27%)
After-hours: Feb 21, 2025, 7:49 PM EST

Symbotic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202526.8827.0625.7126.0926.09-2.50%1,598,338
Feb 19, 202527.6227.7626.7626.7626.76-3.78%1,125,235
Feb 18, 202527.1528.2027.1527.8127.812.77%1,307,891
Feb 14, 202527.8527.9926.5727.0627.06-2.38%1,293,041
Feb 13, 202529.0829.1426.8827.7227.72-4.77%2,126,446
Feb 12, 202528.4729.2527.7729.1129.11-0.10%1,437,246
Feb 11, 202527.8029.2227.5929.1429.143.37%2,113,616
Feb 10, 202526.2528.2525.7128.1928.196.90%3,513,387
Feb 7, 202526.4627.0625.9726.3726.371.46%2,809,209
Feb 6, 202525.8827.5825.5025.9925.99-15.94%6,881,668
Feb 5, 202530.7731.3030.1230.9230.922.05%4,097,521
Feb 4, 202529.5630.6729.3630.3030.303.73%1,481,770
Feb 3, 202527.5929.3327.4329.2129.21-0.48%1,799,596
Jan 31, 202530.0730.8129.0329.3529.35-1.58%1,432,089
Jan 30, 202529.5130.0429.1129.8229.821.91%1,473,572
Jan 29, 202529.5329.6028.8829.2629.26-1.01%881,077
Jan 28, 202528.5029.6927.3029.5629.566.56%1,872,696
Jan 27, 202530.0130.1527.1027.7427.74-11.60%3,830,421
Jan 24, 202533.7534.0031.2631.3831.38-6.33%1,834,340
Jan 23, 202532.9033.6932.2533.5033.500.63%1,044,854
Jan 22, 202532.6834.1532.6833.2933.29-0.42%1,850,200
Jan 21, 202530.3034.1929.7933.4333.4312.33%3,927,347
Jan 17, 202531.6032.3829.6529.7629.76-6.47%4,202,911
Jan 16, 202532.5133.3630.0531.8231.8218.86%12,588,507
Jan 15, 202526.3227.0725.7326.7726.776.53%1,459,595
Jan 14, 202525.1625.9024.7225.1325.132.70%1,268,502
Jan 13, 202525.3225.3423.6624.4724.47-4.38%1,613,083
Jan 10, 202526.2226.2924.7725.5925.59-3.25%1,376,499
Jan 8, 202525.8626.9825.1226.4526.453.36%1,841,749
Jan 7, 202527.5028.5525.4625.5925.59-4.16%2,230,084
Jan 6, 202526.9528.1526.4226.7026.704.13%2,379,875
Jan 3, 202524.9725.8324.2325.6425.643.76%1,281,710
Jan 2, 202524.1725.6023.8024.7124.714.22%1,181,236
Dec 31, 202424.2024.6623.5923.7123.71-2.67%920,054
Dec 30, 202423.8324.7123.2124.3624.361.16%1,165,238
Dec 27, 202424.6725.0323.6924.0824.08-2.98%1,047,090
Dec 26, 202424.4624.8824.0624.8224.821.10%807,075
Dec 24, 202425.6125.7124.5224.5524.55-3.84%836,011
Dec 23, 202424.3525.6024.0325.5325.536.42%1,389,056
Dec 20, 202423.3024.7022.8623.9923.994.12%3,354,580
Dec 19, 202424.1524.7322.4523.0423.04-3.88%2,838,787
Dec 18, 202425.5025.8523.5523.9723.97-6.11%2,184,543
Dec 17, 202427.1427.1425.4625.5325.53-5.37%2,382,972
Dec 16, 202426.7927.3625.2826.9826.980.41%2,312,379
Dec 13, 202427.0127.4526.0626.8726.87-0.52%2,062,683
Dec 12, 202426.5027.1226.2227.0127.011.24%1,590,872
Dec 11, 202427.0027.2525.6926.6826.68-0.30%2,166,881
Dec 10, 202428.5528.6326.6526.7626.76-6.27%1,907,284
Dec 9, 202429.0230.4328.4828.5528.552.15%3,162,676
Dec 6, 202428.2828.7327.3827.9527.950.14%2,683,142
Dec 5, 202426.0931.0825.8527.9127.916.81%6,684,280
Dec 4, 202425.6026.2224.9026.1326.132.47%3,499,529
Dec 3, 202425.1226.1524.5925.5025.50-0.58%3,552,751
Dec 2, 202427.6828.6825.6125.6525.65-4.65%6,193,353
Nov 29, 202423.9927.7522.7826.9026.9012.11%8,977,950
Nov 27, 202425.0725.4721.7824.0024.00-35.86%21,916,637
Nov 26, 202437.7839.2936.6337.4137.41-0.16%1,358,743
Nov 25, 202440.6540.7637.3737.4737.47-3.39%1,664,642
Nov 22, 202436.6939.8636.0338.7938.796.93%2,220,652
Nov 21, 202436.7336.9634.0236.2736.27-0.11%2,088,980
Nov 20, 202439.5040.7036.1436.3136.31-6.95%2,838,865
Nov 19, 202438.1541.0035.0039.0239.0227.68%10,132,006
Nov 18, 202430.0031.4029.7630.5630.563.63%3,159,605
Nov 15, 202430.2630.2629.0829.4929.49-1.47%889,324
Nov 14, 202431.9132.6129.8229.9329.93-4.95%1,321,187
Nov 13, 202434.3035.2331.0531.4931.49-8.25%1,567,491
Nov 12, 202433.7934.8433.6134.3234.32-1.66%813,178
Nov 11, 202435.0536.4534.3034.9034.902.80%1,629,730
Nov 8, 202432.2033.9732.2033.9533.954.33%1,269,127
Nov 7, 202432.7132.8931.8032.5432.542.88%1,147,000
Nov 6, 202430.4231.8229.5031.6331.637.95%1,353,264
Nov 5, 202428.5729.9328.1429.3029.302.70%684,670
Nov 4, 202428.0228.9327.9628.5328.530.32%465,093
Nov 1, 202428.3529.2028.1828.4428.442.34%669,663
Oct 31, 202429.5629.8927.4427.7927.79-7.24%1,062,889
Oct 30, 202429.3131.3229.3129.9629.961.49%1,641,652
Oct 29, 202428.3729.6827.8529.5229.523.91%1,016,714
Oct 28, 202427.9928.9927.6628.4128.413.61%811,387
Oct 25, 202428.6529.6927.1027.4227.42-4.06%1,434,647
Oct 24, 202428.3429.1628.3228.5828.580.95%543,980
Oct 23, 202429.0929.7927.7528.3128.31-3.94%954,553
Oct 22, 202430.0230.2728.8829.4729.47-2.22%897,073
Oct 21, 202430.1030.6229.6030.1430.140.30%1,089,067
Oct 18, 202429.6831.4029.5030.0530.052.28%1,350,931
Oct 17, 202428.8829.8828.3329.3829.381.87%1,992,080
Oct 16, 202429.1029.7828.1828.8428.840.03%850,364
Oct 15, 202428.6129.2527.7528.8328.830.59%918,741
Oct 14, 202430.0630.5028.0228.6628.66-4.24%1,899,254
Oct 11, 202427.8631.7727.7329.9329.938.80%4,898,580
Oct 10, 202423.8528.2323.8127.5127.5118.37%5,282,133
Oct 9, 202423.4523.8123.1523.2423.24-0.60%519,373
Oct 8, 202423.5323.8422.9623.3823.38-1.43%844,289
Oct 7, 202423.8523.9223.2723.7223.72-0.50%688,237
Oct 4, 202423.7024.1422.9423.8423.843.38%1,277,590
Oct 3, 202423.9424.1822.9123.0623.06-4.61%1,420,963
Oct 2, 202423.5724.3923.2824.1824.181.45%800,536
Oct 1, 202424.3524.4423.3723.8323.83-2.30%976,614
Sep 30, 202425.4825.6924.3424.3924.39-4.43%914,938
Sep 27, 202425.6126.3025.0525.5225.521.55%1,331,778
Sep 26, 202423.7525.5423.7525.1325.138.69%1,729,984