Symbotic Inc. (SYM)
NASDAQ: SYM
· Real-Time Price · USD
51.12
-1.45 (-2.76%)
At close: Aug 18, 2025, 3:59 PM
51.00
-0.23%
After-hours: Aug 18, 2025, 07:58 PM EDT
SYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 52.05 | 52.35 | 49.18 | 51.10 | 51.10 | -2.80% | 1,777,083 |
| Aug 15, 2025 | 52.55 | 52.94 | 50.45 | 52.57 | 52.57 | -0.30% | 1,165,661 |
| Aug 14, 2025 | 52.50 | 54.40 | 51.33 | 52.73 | 52.73 | -1.77% | 1,433,006 |
| Aug 13, 2025 | 52.18 | 53.78 | 49.75 | 53.68 | 53.68 | 3.77% | 1,924,700 |
| Aug 12, 2025 | 51.50 | 52.55 | 50.26 | 51.73 | 51.73 | 0.96% | 1,644,029 |
| Aug 11, 2025 | 55.25 | 55.36 | 50.68 | 51.24 | 51.24 | -7.86% | 3,036,831 |
| Aug 8, 2025 | 54.75 | 56.68 | 53.70 | 55.61 | 55.61 | 2.58% | 2,841,900 |
| Aug 7, 2025 | 50.03 | 55.25 | 47.50 | 54.21 | 54.21 | -13.82% | 7,416,437 |
| Aug 6, 2025 | 62.64 | 63.88 | 60.71 | 62.90 | 62.90 | -0.49% | 3,019,100 |
| Aug 5, 2025 | 57.55 | 64.16 | 57.38 | 63.21 | 63.21 | 11.74% | 4,927,200 |
| Aug 4, 2025 | 51.91 | 56.65 | 51.50 | 56.57 | 56.57 | 11.25% | 2,826,249 |
| Aug 1, 2025 | 50.56 | 51.68 | 49.10 | 50.85 | 50.85 | -5.75% | 2,448,031 |
| Jul 31, 2025 | 53.35 | 55.75 | 53.22 | 53.95 | 53.95 | 2.27% | 2,094,808 |
| Jul 30, 2025 | 50.77 | 53.96 | 50.26 | 52.75 | 52.75 | 4.02% | 2,436,800 |
| Jul 29, 2025 | 53.82 | 54.57 | 50.28 | 50.71 | 50.71 | -4.46% | 1,530,331 |
| Jul 28, 2025 | 53.79 | 53.84 | 51.73 | 53.08 | 53.08 | 0.17% | 1,192,237 |
| Jul 25, 2025 | 52.16 | 53.09 | 50.95 | 52.99 | 52.99 | -0.80% | 1,628,100 |
| Jul 24, 2025 | 53.89 | 55.44 | 52.86 | 53.42 | 53.42 | -1.22% | 2,679,700 |
| Jul 23, 2025 | 50.13 | 54.53 | 49.86 | 54.08 | 54.08 | 9.47% | 3,177,348 |
| Jul 22, 2025 | 49.26 | 49.68 | 46.70 | 49.40 | 49.40 | -0.56% | 1,898,600 |