Symbotic, Inc. Class A SYM
NASDAQ · United States · Producer Manufacturing
$42.07+0.56 (+1.35%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $42.07 | +1.35% | $42.05 | $42.53 | $41.52 | 1.16M |
| 2026-09-29 | $41.51 | -1.17% | $42.51 | $42.56 | $41.30 | 1.08M |
| 2026-09-28 | $42.00 | -3.38% | $42.76 | $43.25 | $41.87 | 898.50K |
| 2026-09-25 | $43.47 | -1.29% | $44.39 | $44.53 | $43.36 | 914.80K |
| 2026-09-24 | $44.04 | +0.80% | $43.20 | $44.10 | $42.57 | 1.41M |
| 2026-09-23 | $43.69 | -3.06% | $45.05 | $45.39 | $43.67 | 1.67M |
| 2026-09-22 | $45.07 | +2.53% | $44.35 | $45.64 | $43.70 | 1.99M |
| 2026-09-21 | $43.96 | +4.94% | $42.42 | $44.08 | $42.14 | 1.89M |
| 2026-09-18 | $41.89 | -6.10% | $44.70 | $44.86 | $41.60 | 3.92M |
| 2026-09-17 | $44.61 | +3.48% | $44.60 | $45.55 | $43.92 | 2.36M |
| 2026-09-16 | $43.11 | +0.79% | $43.21 | $43.50 | $41.80 | 2.12M |
| 2026-09-15 | $42.77 | +2.81% | $41.60 | $43.21 | $41.60 | 1.62M |
| 2026-09-14 | $41.60 | -1.26% | $40.50 | $42.20 | $40.30 | 1.32M |
| 2026-09-11 | $42.13 | +2.51% | $41.91 | $42.99 | $41.75 | 1.52M |
| 2026-09-10 | $41.10 | -3.57% | $41.50 | $42.60 | $40.96 | 1.17M |
| 2026-09-09 | $42.62 | -1.57% | $42.72 | $43.53 | $42.61 | 1.50M |
| 2026-09-08 | $43.30 | +0.84% | $43.19 | $44.31 | $42.61 | 2.08M |
| 2026-09-04 | $42.94 | +3.22% | $41.67 | $43.00 | $41.60 | 1.43M |
| 2026-09-03 | $41.60 | +4.34% | $40.30 | $41.74 | $40.00 | 1.34M |
| 2026-09-02 | $39.87 | +4.32% | $38.30 | $40.07 | $38.26 | 1.29M |
| 2026-09-01 | $38.22 | -3.66% | $38.98 | $39.16 | $37.68 | 2.41M |
| 2026-08-31 | $39.67 | -0.51% | $39.77 | $40.09 | $39.12 | 1.56M |
| 2026-08-28 | $39.88 | -3.07% | $41.14 | $41.59 | $39.79 | 1.33M |
| 2026-08-27 | $41.14 | +1.31% | $41.11 | $42.15 | $40.53 | 1.38M |
| 2026-08-26 | $40.61 | +0.49% | $40.31 | $41.65 | $40.27 | 1.01M |
| 2026-08-25 | $40.41 | +0.95% | $40.80 | $41.11 | $39.84 | 1.08M |
| 2026-08-24 | $40.03 | -4.30% | $41.47 | $41.56 | $39.93 | 1.50M |
| 2026-08-21 | $41.83 | +0.89% | $41.99 | $42.75 | $41.58 | 2.22M |
| 2026-08-20 | $41.46 | -1.33% | $41.49 | $41.69 | $40.47 | 1.70M |
| 2026-08-19 | $42.02 | +3.86% | $40.56 | $42.38 | $39.67 | 2.19M |
| 2026-08-18 | $40.46 | -4.46% | $40.99 | $41.23 | $40.05 | 1.56M |
| 2026-08-17 | $42.35 | -0.82% | $43.06 | $43.88 | $42.13 | 1.79M |
| 2026-08-14 | $42.70 | +2.15% | $42.01 | $42.87 | $41.80 | 961.60K |
| 2026-08-13 | $41.80 | +1.48% | $40.86 | $42.51 | $40.81 | 1.20M |
| 2026-08-12 | $41.19 | -1.20% | $42.49 | $42.65 | $40.96 | 1.35M |
| 2026-08-11 | $41.69 | +3.94% | $40.67 | $42.01 | $40.67 | 1.38M |
| 2026-08-10 | $40.11 | -0.17% | $40.17 | $40.89 | $39.12 | 2.05M |
| 2026-08-07 | $40.18 | +1.46% | $40.65 | $42.00 | $39.61 | 2.34M |
| 2026-08-06 | $39.60 | -14.88% | $43.61 | $44.38 | $39.58 | 5.08M |
| 2026-08-05 | $46.52 | -1.98% | $47.82 | $48.24 | $46.49 | 2.04M |
| 2026-08-04 | $47.46 | +3.51% | $47.00 | $47.75 | $46.17 | 1.91M |
| 2026-08-03 | $45.85 | +6.50% | $43.21 | $46.28 | $43.00 | 1.70M |
| 2026-07-31 | $43.05 | +0.26% | $43.40 | $43.75 | $41.58 | 1.07M |
| 2026-07-30 | $42.94 | +6.45% | $41.37 | $43.05 | $41.00 | 1.25M |
| 2026-07-29 | $40.34 | -4.72% | $41.68 | $42.17 | $40.00 | 1.42M |
| 2026-07-28 | $42.34 | +2.05% | $40.53 | $42.89 | $39.50 | 2.57M |
| 2026-07-27 | $41.49 | +3.34% | $40.78 | $41.75 | $40.16 | 1.39M |
| 2026-07-24 | $40.15 | -1.04% | $40.61 | $40.73 | $39.16 | 1.81M |
| 2026-07-23 | $40.57 | -4.45% | $41.88 | $42.78 | $40.16 | 964.90K |
| 2026-07-22 | $42.46 | -0.93% | $42.61 | $42.76 | $41.93 | 788.30K |
| 2026-07-21 | $42.86 | +4.97% | $41.60 | $43.06 | $41.11 | 966.70K |
| 2026-07-20 | $40.83 | -1.02% | $41.97 | $41.99 | $40.36 | 1.09M |
| 2026-07-17 | $41.25 | -1.74% | $40.50 | $42.35 | $40.16 | 1.64M |
| 2026-07-16 | $41.98 | -1.55% | $42.56 | $43.37 | $41.57 | 1.35M |
| 2026-07-15 | $42.64 | -2.34% | $43.93 | $45.10 | $42.33 | 1.15M |
| 2026-07-14 | $43.66 | +2.90% | $42.89 | $43.90 | $42.60 | 1.00M |
| 2026-07-13 | $42.43 | -2.77% | $43.06 | $43.75 | $41.87 | 1.42M |
| 2026-07-10 | $43.64 | +1.14% | $43.57 | $44.50 | $43.02 | 1.79M |
| 2026-07-09 | $43.15 | +3.50% | $42.45 | $43.21 | $41.11 | 1.63M |
| 2026-07-08 | $41.69 | +0.90% | $40.29 | $41.77 | $39.91 | 2.06M |
| 2026-07-07 | $41.32 | -7.06% | $44.07 | $44.18 | $40.85 | 1.61M |
| 2026-07-06 | $44.46 | +4.02% | $43.00 | $44.56 | $42.87 | 1.56M |
| 2026-07-02 | $42.74 | -4.94% | $45.20 | $45.69 | $42.13 | 1.69M |
| 2026-07-01 | $44.96 | +0.02% | $44.88 | $47.06 | $44.26 | 2.51M |
| 2026-06-30 | $44.95 | +6.67% | $42.20 | $45.89 | $41.90 | 3.12M |
| 2026-06-29 | $42.14 | +2.18% | $41.52 | $42.27 | $40.87 | 2.51M |
| 2026-06-26 | $41.24 | +1.15% | $40.00 | $41.54 | $39.58 | 2.31M |
| 2026-06-25 | $40.77 | +3.40% | $39.81 | $41.25 | $39.38 | 2.37M |
| 2026-06-24 | $39.43 | +2.23% | $38.50 | $39.70 | $38.31 | 2.47M |
| 2026-06-23 | $38.57 | -4.05% | $38.93 | $39.22 | $38.19 | 2.53M |
| 2026-06-22 | $40.20 | -3.55% | $41.16 | $41.37 | $39.15 | 2.60M |
| 2026-06-18 | $41.68 | +3.76% | $40.77 | $41.73 | $39.94 | 2.93M |
| 2026-06-17 | $40.17 | -1.57% | $40.81 | $41.67 | $39.53 | 1.52M |
| 2026-06-16 | $40.81 | -2.18% | $41.67 | $43.26 | $40.48 | 1.83M |
| 2026-06-15 | $41.72 | +0.22% | $43.23 | $44.01 | $41.58 | 2.29M |
| 2026-06-12 | $41.63 | -2.80% | $43.09 | $43.26 | $41.56 | 1.71M |
| 2026-06-11 | $42.83 | +3.86% | $41.35 | $43.15 | $40.92 | 1.44M |
| 2026-06-10 | $41.24 | -3.01% | $41.81 | $43.04 | $41.05 | 1.57M |
| 2026-06-09 | $42.52 | -4.08% | $44.88 | $45.34 | $40.70 | 2.95M |
| 2026-06-08 | $44.33 | +0.70% | $44.43 | $45.18 | $44.01 | 1.85M |
| 2026-06-05 | $44.02 | -7.15% | $46.51 | $46.75 | $43.29 | 2.85M |
| 2026-06-04 | $47.41 | +0.42% | $46.81 | $48.22 | $46.07 | 1.54M |
| 2026-06-03 | $47.21 | -3.83% | $48.87 | $49.56 | $47.15 | 2.87M |
| 2026-06-02 | $49.09 | +1.43% | $48.34 | $49.72 | $48.06 | 2.33M |
| 2026-06-01 | $48.40 | +4.25% | $45.99 | $48.59 | $45.35 | 3.69M |
| 2026-05-29 | $46.42 | -4.89% | $49.17 | $49.17 | $45.88 | 4.91M |
| 2026-05-28 | $48.81 | -8.99% | $49.00 | $50.25 | $46.62 | 8.68M |
| 2026-05-27 | $53.63 | +1.44% | $53.00 | $54.20 | $52.11 | 1.78M |
| 2026-05-26 | $52.87 | -2.15% | $55.52 | $56.36 | $52.50 | 3.33M |
| 2026-05-22 | $54.03 | +6.05% | $51.80 | $55.57 | $51.80 | 2.92M |