Symbotic Inc. (SYM)
NASDAQ: SYM · Real-Time Price · USD
20.16
-1.35 (-6.28%)
At close: Mar 28, 2025, 4:00 PM
20.20
+0.04 (0.21%)
After-hours: Mar 28, 2025, 4:19 PM EDT
Symbotic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.25 | 21.71 | 20.15 | 20.16 | - | -6.28% | 982,046 |
| Mar 27, 2025 | 21.85 | 22.41 | 21.51 | 21.51 | 21.51 | -2.89% | 912,232 |
| Mar 26, 2025 | 23.23 | 23.49 | 21.98 | 22.15 | 22.15 | -5.26% | 958,462 |
| Mar 25, 2025 | 23.73 | 23.80 | 23.02 | 23.38 | 23.38 | -0.51% | 817,581 |
| Mar 24, 2025 | 22.88 | 23.85 | 22.76 | 23.50 | 23.50 | 4.96% | 1,085,508 |
| Mar 21, 2025 | 21.30 | 22.41 | 20.99 | 22.39 | 22.39 | 3.42% | 1,585,964 |
| Mar 20, 2025 | 21.16 | 22.30 | 21.10 | 21.65 | 21.65 | 0.70% | 801,258 |
| Mar 19, 2025 | 21.03 | 22.19 | 20.95 | 21.50 | 21.50 | 2.43% | 1,691,655 |
| Mar 18, 2025 | 22.01 | 22.08 | 20.94 | 20.99 | 20.99 | -5.92% | 816,839 |
| Mar 17, 2025 | 21.73 | 22.78 | 21.62 | 22.31 | 22.31 | 3.05% | 1,082,106 |
| Mar 14, 2025 | 21.50 | 21.85 | 21.15 | 21.65 | 21.65 | 5.30% | 1,514,912 |
| Mar 13, 2025 | 21.23 | 21.46 | 20.16 | 20.56 | 20.56 | -3.70% | 976,824 |
| Mar 12, 2025 | 21.62 | 22.16 | 21.03 | 21.35 | 21.35 | 0.95% | 1,039,022 |
| Mar 11, 2025 | 21.06 | 21.73 | 20.23 | 21.15 | 21.15 | -0.09% | 1,482,579 |
| Mar 10, 2025 | 22.35 | 22.68 | 20.96 | 21.17 | 21.17 | -9.10% | 1,837,669 |
| Mar 7, 2025 | 21.94 | 23.36 | 21.25 | 23.29 | 23.29 | 6.06% | 1,242,924 |
| Mar 6, 2025 | 22.26 | 23.20 | 21.61 | 21.96 | 21.96 | -2.70% | 1,107,160 |
| Mar 5, 2025 | 22.00 | 22.80 | 21.48 | 22.57 | 22.57 | 3.20% | 1,223,789 |
| Mar 4, 2025 | 20.01 | 22.68 | 20.00 | 21.87 | 21.87 | 3.90% | 2,008,899 |
| Mar 3, 2025 | 23.03 | 23.40 | 20.77 | 21.05 | 21.05 | -7.27% | 2,233,155 |
| Feb 28, 2025 | 22.68 | 23.31 | 22.07 | 22.70 | 22.70 | -1.05% | 1,742,572 |
| Feb 27, 2025 | 24.10 | 24.42 | 22.91 | 22.94 | 22.94 | -3.29% | 1,149,970 |
| Feb 26, 2025 | 24.06 | 24.86 | 23.68 | 23.72 | 23.72 | 1.15% | 1,296,812 |
| Feb 25, 2025 | 24.18 | 24.29 | 22.76 | 23.45 | 23.45 | -3.81% | 2,001,888 |
| Feb 24, 2025 | 24.56 | 24.99 | 23.52 | 24.38 | 24.38 | -0.37% | 1,971,567 |
| Feb 21, 2025 | 26.17 | 26.61 | 24.43 | 24.47 | 24.47 | -6.21% | 1,640,409 |
| Feb 20, 2025 | 26.88 | 27.06 | 25.71 | 26.09 | 26.09 | -2.50% | 1,598,338 |
| Feb 19, 2025 | 27.62 | 27.76 | 26.76 | 26.76 | 26.76 | -3.78% | 1,125,235 |
| Feb 18, 2025 | 27.15 | 28.20 | 27.15 | 27.81 | 27.81 | 2.77% | 1,307,891 |
| Feb 14, 2025 | 27.85 | 27.99 | 26.57 | 27.06 | 27.06 | -2.38% | 1,293,041 |
| Feb 13, 2025 | 29.08 | 29.14 | 26.88 | 27.72 | 27.72 | -4.77% | 2,126,446 |
| Feb 12, 2025 | 28.47 | 29.25 | 27.77 | 29.11 | 29.11 | -0.10% | 1,437,246 |
| Feb 11, 2025 | 27.80 | 29.22 | 27.59 | 29.14 | 29.14 | 3.37% | 2,113,616 |
| Feb 10, 2025 | 26.25 | 28.25 | 25.71 | 28.19 | 28.19 | 6.90% | 3,513,387 |
| Feb 7, 2025 | 26.46 | 27.06 | 25.97 | 26.37 | 26.37 | 1.46% | 2,809,209 |
| Feb 6, 2025 | 25.88 | 27.58 | 25.50 | 25.99 | 25.99 | -15.94% | 6,881,668 |
| Feb 5, 2025 | 30.77 | 31.30 | 30.12 | 30.92 | 30.92 | 2.05% | 4,097,521 |
| Feb 4, 2025 | 29.56 | 30.67 | 29.36 | 30.30 | 30.30 | 3.73% | 1,481,770 |
| Feb 3, 2025 | 27.59 | 29.33 | 27.43 | 29.21 | 29.21 | -0.48% | 1,799,596 |
| Jan 31, 2025 | 30.07 | 30.81 | 29.03 | 29.35 | 29.35 | -1.58% | 1,432,089 |
| Jan 30, 2025 | 29.51 | 30.04 | 29.11 | 29.82 | 29.82 | 1.91% | 1,473,572 |
| Jan 29, 2025 | 29.53 | 29.60 | 28.88 | 29.26 | 29.26 | -1.01% | 881,077 |
| Jan 28, 2025 | 28.50 | 29.69 | 27.30 | 29.56 | 29.56 | 6.56% | 1,872,696 |
| Jan 27, 2025 | 30.01 | 30.15 | 27.10 | 27.74 | 27.74 | -11.60% | 3,830,421 |
| Jan 24, 2025 | 33.75 | 34.00 | 31.26 | 31.38 | 31.38 | -6.33% | 1,834,340 |
| Jan 23, 2025 | 32.90 | 33.69 | 32.25 | 33.50 | 33.50 | 0.63% | 1,044,854 |
| Jan 22, 2025 | 32.68 | 34.15 | 32.68 | 33.29 | 33.29 | -0.42% | 1,850,200 |
| Jan 21, 2025 | 30.30 | 34.19 | 29.79 | 33.43 | 33.43 | 12.33% | 3,927,347 |
| 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 |