Skip to main content
Symbotic Inc. (SYM)
NASDAQ: SYM · Real-Time Price · USD
23.99
+0.95 (4.12%)
At close: Dec 20, 2024, 4:00 PM
24.16
+0.17 (0.71%)
After-hours: Dec 20, 2024, 7:52 PM EST

Symbotic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.3024.6922.8623.9923.994.12%3,247,676
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%2,383,000
Dec 16, 202426.7927.3625.2826.9826.980.41%2,312,400
Dec 13, 202427.0127.4526.0626.8726.87-0.52%2,062,700
Dec 12, 202426.5027.1226.2227.0127.011.24%1,590,900
Dec 11, 202427.0027.2525.6926.6826.68-0.30%2,166,900
Dec 10, 202428.5528.6326.6526.7626.76-6.27%1,907,300
Dec 9, 202429.0230.4328.4828.5528.552.15%3,162,700
Dec 6, 202428.2828.7327.3827.9527.950.14%2,683,142
Dec 5, 202426.0931.0825.8527.9127.916.81%6,684,300
Dec 4, 202425.6026.2224.9026.1326.132.47%3,499,529
Dec 3, 202425.1226.1524.5925.5025.50-0.58%3,552,800
Dec 2, 202427.6828.6825.6125.6525.65-4.65%6,193,400
Nov 29, 202423.9927.7522.7826.9026.9012.08%8,978,000
Nov 27, 202425.0725.4721.7824.0024.00-35.85%21,916,637
Nov 26, 202437.7839.2936.6337.4137.41-0.16%1,358,743
Nov 25, 202440.6540.7637.3737.4737.47-3.38%1,664,642
Nov 22, 202436.6939.8636.0338.7838.786.92%2,220,700
Nov 21, 202436.7336.9634.0236.2736.27-0.11%2,089,000
Nov 20, 202439.5040.7036.1436.3136.31-6.95%2,838,900
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%1,567,500
Nov 12, 202433.7934.8433.6134.3234.32-1.66%813,200
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%1,353,300
Nov 5, 202428.5729.9328.1429.3029.302.70%684,670
Nov 4, 202428.0228.9327.9628.5328.530.32%465,100
Nov 1, 202428.3529.2028.1828.4428.442.34%669,663
Oct 31, 202429.5629.8927.4427.7927.79-7.24%1,062,900
Oct 30, 202429.3131.3229.3129.9629.961.49%1,641,700
Oct 29, 202428.3729.6827.8529.5229.523.91%1,016,714
Oct 28, 202427.9928.9927.6628.4128.413.61%811,400
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%897,100
Oct 21, 202430.1030.6229.6030.1430.140.30%1,089,100
Oct 18, 202429.6831.4029.5030.0530.052.28%1,350,931
Oct 17, 202428.8829.8828.3329.3829.381.87%1,992,100
Oct 16, 202429.1029.7828.1828.8428.840.03%850,400
Oct 15, 202428.6129.2527.7528.8328.830.59%918,741
Oct 14, 202430.0630.5028.0228.6628.66-4.24%1,899,300
Oct 11, 202427.8631.7727.7329.9329.938.80%4,898,600
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%844,300
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, 202423.9424.1822.9123.0623.06-4.63%1,421,000
Oct 2, 202423.5724.3923.2824.1824.181.47%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%1,331,800
Sep 26, 202423.7525.5423.7525.1325.138.69%1,730,000
Sep 25, 202423.8623.9922.7823.1223.12-2.24%1,128,508
Sep 24, 202423.8624.1022.9223.6523.650.55%1,403,422
Sep 23, 202425.1725.2023.3523.5223.52-6.56%1,677,600
Sep 20, 202424.8625.5624.2325.1725.170.68%4,637,800
Sep 19, 202426.9726.9724.9125.0025.000.08%2,193,321
Sep 18, 202424.9226.3024.3424.9824.980.08%2,719,122
Sep 17, 202423.0325.0322.6924.9624.9611.38%3,769,937
Sep 16, 202421.2023.0320.9222.4122.416.01%2,126,900
Sep 13, 202419.5621.5519.5621.1421.143.17%2,475,747
Sep 12, 202419.3821.1519.3420.4920.495.73%2,290,212
Sep 11, 202418.3219.4017.8819.3819.388.51%2,310,100
Sep 10, 202418.6318.6817.4717.8617.86-2.99%1,684,536
Sep 9, 202418.0618.6617.9018.4118.412.33%1,591,300
Sep 6, 202418.1818.7017.6417.9917.99-0.06%1,999,800
Sep 5, 202418.1518.2017.4618.0018.00-0.66%1,808,521
Sep 4, 202417.7718.2717.1118.1218.120.83%2,675,900
Sep 3, 202419.0019.0517.5317.9717.97-6.41%3,046,100
Aug 30, 202419.6320.4519.0719.2019.20-0.72%1,768,915
Aug 29, 202420.2320.6519.2919.3419.34-3.35%2,372,413
Aug 28, 202421.3421.3419.7620.0120.01-6.50%3,034,000
Aug 27, 202422.5222.5521.0921.4021.40-6.02%3,208,137
Aug 26, 202423.5323.6622.5222.7722.77-2.53%1,576,626
Aug 23, 202422.5623.5921.7223.3623.364.89%2,729,236
Aug 22, 202424.8724.8922.1122.2722.27-10.45%2,530,728
Aug 21, 202424.0525.0523.8124.8724.874.19%1,358,600
Aug 20, 202425.2025.5223.7023.8723.87-5.16%2,384,810
Aug 19, 202422.3025.4222.0725.1725.1713.17%3,374,700
Aug 16, 202421.3623.2221.2622.2422.243.97%2,949,600
Aug 15, 202422.0022.5821.3221.3921.39-0.05%2,083,145
Aug 14, 202422.0522.3421.2721.4021.40-1.47%1,170,923
Aug 13, 202421.5721.9821.3721.7221.722.31%1,768,514
Aug 12, 202422.1422.2020.9021.2321.23-3.06%2,172,337
Aug 9, 202422.2722.4421.3721.9021.90-1.53%1,471,307
Aug 8, 202422.3922.5022.0122.2422.242.16%1,225,300
Aug 7, 202423.4023.6421.5921.7721.77-5.02%2,270,049
Aug 6, 202423.5023.5122.0122.9222.92-0.17%2,383,636
Aug 5, 202421.4124.3121.1122.9622.96-3.12%2,627,442
Aug 2, 202423.7024.1522.5423.7023.70-3.70%3,150,900
Aug 1, 202426.8027.6724.2124.6124.61-8.21%2,712,500