Symbotic Inc (SYM) Historical Stock Data
38.57 ↓1.69 (-4.20%)
As of April 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SYM is down -0.45% a day on average. There have been 15 days where Symbotic Inc closed green and 15 days where SYM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 39.59 | 38.57 | ↓$1.02 (-2.58%) | 38.03 | 40.01 | 0.91M |
| 2024-04-29 | 40.30 | 40.26 | ↓$0.04 (-0.10%) | 39.44 | 40.64 | 1.05M |
| 2024-04-26 | 39.63 | 40.19 | ↑$0.56 (1.41%) | 39.31 | 40.64 | 646.59K |
| 2024-04-25 | 39.54 | 39.55 | ↑$0.01 (0.03%) | 38.01 | 39.75 | 1.12M |
| 2024-04-24 | 40.54 | 40.43 | ↓$0.11 (-0.27%) | 39.40 | 41.14 | 0.90M |
| 2024-04-23 | 39.93 | 40.25 | ↑$0.32 (0.80%) | 39.66 | 41.13 | 578.76K |
| 2024-04-22 | 39.92 | 39.66 | ↓$0.26 (-0.65%) | 38.75 | 40.42 | 651.76K |
| 2024-04-19 | 39.73 | 39.73 | ↑$0.00 (0.00%) | 39.21 | 40.70 | 1.17M |
| 2024-04-18 | 41.92 | 40.09 | ↓$1.83 (-4.37%) | 39.52 | 42.24 | 1.11M |
| 2024-04-17 | 41.33 | 41.96 | ↑$0.63 (1.52%) | 40.69 | 42.86 | 1.22M |
| 2024-04-16 | 40.37 | 40.88 | ↑$0.51 (1.26%) | 39.51 | 41.12 | 0.94M |
| 2024-04-15 | 42.70 | 40.61 | ↓$2.09 (-4.89%) | 39.83 | 42.99 | 1.30M |
| 2024-04-12 | 44.41 | 42.51 | ↓$1.90 (-4.28%) | 42.24 | 45.00 | 841.56K |
| 2024-04-11 | 44.70 | 44.85 | ↑$0.15 (0.34%) | 42.64 | 45.05 | 589.56K |
| 2024-04-10 | 44.89 | 44.50 | ↓$0.39 (-0.87%) | 44.35 | 45.65 | 0.92M |
| 2024-04-09 | 45.57 | 46.00 | ↑$0.43 (0.94%) | 44.86 | 46.01 | 415.59K |
| 2024-04-08 | 44.63 | 45.23 | ↑$0.60 (1.34%) | 43.83 | 45.23 | 673.95K |
| 2024-04-05 | 42.43 | 44.00 | ↑$1.57 (3.70%) | 41.64 | 44.70 | 771.09K |
| 2024-04-04 | 45.09 | 42.29 | ↓$2.80 (-6.21%) | 42.23 | 45.49 | 881.90K |
| 2024-04-03 | 43.95 | 44.63 | ↑$0.68 (1.55%) | 43.75 | 45.13 | 483.15K |
| 2024-04-02 | 44.81 | 44.39 | ↓$0.42 (-0.94%) | 42.85 | 44.86 | 0.96M |
| 2024-04-01 | 45.52 | 45.44 | ↓$0.08 (-0.18%) | 44.15 | 46.22 | 1.04M |
| 2024-03-28 | 45.11 | 45.00 | ↓$0.11 (-0.24%) | 44.62 | 46.17 | 829.20K |
| 2024-03-27 | 48.49 | 45.23 | ↓$3.26 (-6.72%) | 43.94 | 48.63 | 1.61M |
| 2024-03-26 | 49.71 | 47.89 | ↓$1.82 (-3.66%) | 47.80 | 50.26 | 675.48K |
| 2024-03-25 | 47.20 | 49.27 | ↑$2.07 (4.39%) | 47.20 | 50.41 | 1.47M |
| 2024-03-22 | 48.33 | 47.08 | ↓$1.25 (-2.59%) | 46.42 | 48.85 | 722.04K |
| 2024-03-21 | 47.65 | 48.38 | ↑$0.73 (1.53%) | 47.01 | 48.97 | 1.07M |
| 2024-03-20 | 44.65 | 46.90 | ↑$2.25 (5.04%) | 44.24 | 47.59 | 828.90K |
| 2024-03-19 | 44.23 | 44.82 | ↑$0.59 (1.33%) | 43.06 | 45.04 | 724.21K |
Create an account or log in to view more rows.
$SYM Silly Bears tricks are for kids
$SYM is the dump over
$SYM hows short doing? Keep short pls
we need your money.
$SYM gets me every time lol
$SYM here to raid
$SYM lol who sold
$SYM slap the ask.
$SYM gonna come down hard today
$SYM lets go!!
$SYM Silly Bears tricks are for kids