Symbotic Inc (SYM) Historical Stock Data
59.31 ↑0.31 (0.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SYM is down -0.71% a day on average. There have been 12 days where Symbotic Inc closed green and 18 days where SYM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 60.73 | 59.31 | ↓$1.42 (-2.34%) | 58.89 | 60.75 | 1.73M |
| 2025-12-19 | 59.33 | 59.00 | ↓$0.33 (-0.56%) | 58.58 | 61.09 | 2.58M |
| 2025-12-18 | 57.81 | 58.19 | ↑$0.38 (0.66%) | 57.77 | 60.51 | 2.17M |
| 2025-12-17 | 62.69 | 55.99 | ↓$6.70 (-10.69%) | 55.85 | 63.89 | 2.97M |
| 2025-12-16 | 60.39 | 62.69 | ↑$2.30 (3.81%) | 59.32 | 63.38 | 2.53M |
| 2025-12-15 | 61.60 | 59.73 | ↓$1.87 (-3.03%) | 59.20 | 62.14 | 3.32M |
| 2025-12-12 | 63.62 | 61.43 | ↓$2.19 (-3.44%) | 60.24 | 64.48 | 2.60M |
| 2025-12-11 | 59.56 | 63.62 | ↑$4.06 (6.82%) | 58.93 | 64.03 | 2.30M |
| 2025-12-10 | 61.05 | 60.25 | ↓$0.80 (-1.31%) | 59.15 | 61.46 | 2.63M |
| 2025-12-09 | 59.10 | 62.17 | ↑$3.07 (5.19%) | 58.50 | 64.13 | 3.70M |
| 2025-12-08 | 60.42 | 60.48 | ↑$0.06 (0.10%) | 59.26 | 61.97 | 3.87M |
| 2025-12-05 | 60.36 | 59.70 | ↓$0.66 (-1.09%) | 57.03 | 62.25 | 12.08M |
| 2025-12-04 | 62.21 | 60.48 | ↓$1.73 (-2.78%) | 59.83 | 65.70 | 9.58M |
| 2025-12-03 | 68.80 | 73.22 | ↑$4.42 (6.42%) | 67.09 | 73.32 | 3.29M |
| 2025-12-02 | 79.50 | 66.95 | ↓$12.55 (-15.79%) | 66.13 | 80.99 | 7.22M |
| 2025-12-01 | 83.12 | 85.30 | ↑$2.18 (2.62%) | 81.75 | 86.68 | 2.48M |
| 2025-11-28 | 84.41 | 83.77 | ↓$0.64 (-0.76%) | 81.78 | 85.79 | 2.63M |
| 2025-11-26 | 79.00 | 87.30 | ↑$8.30 (10.51%) | 78.00 | 87.88 | 5.70M |
| 2025-11-25 | 73.47 | 77.29 | ↑$3.82 (5.20%) | 69.30 | 78.33 | 10.18M |
| 2025-11-24 | 55.83 | 55.46 | ↓$0.37 (-0.66%) | 51.86 | 56.05 | 3.89M |
| 2025-11-21 | 53.59 | 53.64 | ↑$0.05 (0.09%) | 48.58 | 54.49 | 2.46M |
| 2025-11-20 | 56.91 | 54.72 | ↓$2.19 (-3.85%) | 53.85 | 59.45 | 2.82M |
| 2025-11-19 | 53.30 | 53.96 | ↑$0.66 (1.24%) | 52.78 | 55.28 | 1.11M |
| 2025-11-18 | 54.39 | 52.94 | ↓$1.45 (-2.67%) | 52.50 | 56.48 | 2.20M |
| 2025-11-17 | 57.82 | 56.89 | ↓$0.93 (-1.61%) | 56.08 | 59.57 | 1.46M |
| 2025-11-14 | 55.75 | 58.18 | ↑$2.43 (4.36%) | 55.35 | 61.67 | 1.53M |
| 2025-11-13 | 61.10 | 59.52 | ↓$1.58 (-2.59%) | 56.76 | 61.10 | 3.57M |
| 2025-11-12 | 66.55 | 63.11 | ↓$3.44 (-5.17%) | 61.34 | 67.08 | 1.84M |
| 2025-11-11 | 68.89 | 66.18 | ↓$2.71 (-3.93%) | 63.83 | 69.66 | 1.33M |
| 2025-11-10 | 75.22 | 70.72 | ↓$4.50 (-5.98%) | 69.83 | 75.50 | 1.23M |
Create an account or log in to view more rows.
$SYM low volume today isn’t necessarily a bad thing
$SYM slap the ask.
$SYM HOLDING LONG AND STRONG!!!
$SYM watch this fly!!!!
$SYM I warned everyone this company sucks
$SYM It's happening!
$SYM don’t be boring today beast
$SYM Awaiting buy signal..
$SYM LOADING UP HERE!
$SYM take Friday energy into Monday