Symbotic Inc (SYM) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	40.65	42.00	39.61	40.18	+1.46%	2,331,300
2026-08-06	43.61	44.38	39.58	39.60	-14.88%	5,084,200
2026-08-05	47.82	48.24	46.49	46.52	-1.98%	2,041,600
2026-08-04	47.00	47.75	46.17	47.46	+3.51%	1,910,400
2026-08-03	43.21	46.27	43.00	45.85	+6.50%	1,700,700
2026-07-31	43.40	43.75	41.58	43.05	+0.26%	1,072,400
2026-07-30	41.37	43.05	41.00	42.94	+6.45%	1,247,800
2026-07-29	41.68	42.17	40.00	40.34	-4.72%	1,421,100
2026-07-28	40.53	42.89	39.50	42.34	+2.05%	2,571,100
2026-07-27	40.78	41.75	40.16	41.49	+3.34%	1,385,800
2026-07-24	40.61	40.73	39.16	40.15	-1.04%	1,808,800
2026-07-23	41.88	42.77	40.16	40.57	-4.45%	964,900
2026-07-22	42.61	42.76	41.93	42.46	-0.93%	788,300
2026-07-21	41.60	43.06	41.11	42.86	+4.97%	966,700
2026-07-20	41.97	41.99	40.36	40.83	-1.02%	1,094,400
2026-07-17	40.50	42.35	40.16	41.25	-1.74%	1,639,700
2026-07-16	42.56	43.37	41.57	41.98	-1.55%	1,354,500
2026-07-15	43.93	45.10	42.34	42.64	-2.34%	1,153,400
2026-07-14	42.89	43.90	42.60	43.66	+2.90%	1,001,400
2026-07-13	43.06	43.75	41.87	42.43	-2.77%	1,417,100
2026-07-10	43.57	44.50	43.02	43.64	+1.14%	1,792,500
2026-07-09	42.45	43.21	41.11	43.15	+3.50%	1,627,200
2026-07-08	40.29	41.77	39.91	41.69	+0.90%	2,062,400
2026-07-07	44.07	44.18	40.85	41.32	-7.06%	1,606,800
2026-07-06	43.00	44.56	42.87	44.46	+4.02%	1,557,600
2026-07-02	45.20	45.69	42.13	42.74	-4.94%	1,689,800
2026-07-01	44.88	47.05	44.26	44.96	+0.02%	2,505,800
2026-06-30	42.20	45.89	41.90	44.95	+6.67%	3,118,500
2026-06-29	41.52	42.27	40.87	42.14	+2.18%	2,513,900
2026-06-26	40.00	41.54	39.58	41.24	+1.15%	2,308,000
2026-06-25	39.81	41.25	39.38	40.77	+3.40%	2,370,700
2026-06-24	38.50	39.70	38.31	39.43	+2.23%	2,465,700
2026-06-23	38.93	39.22	38.19	38.57	-4.05%	2,531,400
2026-06-22	41.16	41.37	39.15	40.20	-3.55%	2,600,700
2026-06-18	40.77	41.73	39.94	41.68	+3.76%	2,925,200
2026-06-17	40.81	41.66	39.53	40.17	-1.57%	1,521,700
2026-06-16	41.67	43.27	40.48	40.81	-2.18%	1,830,000
2026-06-15	43.23	44.01	41.58	41.72	+0.22%	2,289,500
2026-06-12	43.09	43.27	41.56	41.63	-2.80%	1,714,500
2026-06-11	41.35	43.15	40.92	42.83	+3.86%	1,439,400
2026-06-10	41.81	43.04	41.05	41.24	-3.01%	1,573,700
2026-06-09	44.88	45.34	40.70	42.52	-4.08%	2,947,500
2026-06-08	44.43	45.18	44.01	44.33	+0.70%	1,854,700
2026-06-05	46.51	46.75	43.29	44.02	-7.15%	2,850,100
2026-06-04	46.81	48.22	46.07	47.41	+0.42%	1,538,900
2026-06-03	48.87	49.56	47.15	47.21	-3.83%	2,865,800
2026-06-02	48.34	49.73	48.06	49.09	+1.43%	2,325,200
2026-06-01	45.99	48.59	45.35	48.40	+4.25%	3,694,900
2026-05-29	49.17	49.17	45.88	46.42	-4.89%	4,907,300
2026-05-28	49.00	50.25	46.62	48.81	-8.99%	8,682,500
2026-05-27	53.00	54.20	52.11	53.63	+1.44%	1,782,100
2026-05-26	55.52	56.36	52.50	52.87	-2.15%	3,332,000
2026-05-22	51.80	55.57	51.80	54.03	+6.05%	2,922,500
2026-05-21	49.87	51.02	49.52	50.95	+1.98%	1,223,300
2026-05-20	47.32	50.15	46.94	49.96	+7.19%	1,788,600
2026-05-19	46.78	46.81	44.20	46.61	-0.94%	2,906,800
2026-05-18	47.44	47.85	46.10	47.05	-0.57%	2,388,000
2026-05-15	48.79	48.88	46.83	47.32	-5.64%	2,161,200
2026-05-14	49.50	50.39	48.20	50.15	+0.84%	1,691,500
2026-05-13	50.50	50.59	48.13	49.73	-3.10%	2,208,400
2026-05-12	51.48	52.00	50.11	51.32	-0.75%	1,277,600
2026-05-11	52.10	53.61	51.16	51.71	-1.11%	1,986,500
2026-05-08	57.27	57.27	50.75	52.29	-7.34%	2,923,000
2026-05-07	58.15	61.39	55.03	56.43	-7.73%	2,810,600
2026-05-06	59.99	62.84	59.02	61.16	+5.30%	3,373,000
2026-05-05	57.91	58.72	56.78	58.08	+1.89%	1,289,400
2026-05-04	59.00	60.60	56.52	57.00	-3.21%	1,373,100
2026-05-01	59.43	59.74	56.40	58.89	-0.36%	1,113,100
2026-04-30	57.88	59.70	57.88	59.10	+3.05%	1,029,600
2026-04-29	57.16	57.59	55.40	57.35	+0.47%	1,144,300
2026-04-28	58.64	58.64	55.30	57.08	-4.10%	1,745,400
2026-04-27	59.97	60.14	56.91	59.52	+0.22%	1,703,700
2026-04-24	63.55	63.99	59.19	59.39	-4.99%	1,554,900
2026-04-23	63.00	64.22	61.24	62.51	-1.12%	806,500
2026-04-22	64.33	64.86	61.81	63.22	+0.41%	868,900
2026-04-21	65.63	67.08	62.85	62.96	-3.33%	1,464,600
2026-04-20	63.00	65.79	62.31	65.13	+3.10%	1,522,700
2026-04-17	61.98	65.45	61.12	63.17	+4.31%	2,373,400
2026-04-16	59.18	61.73	57.19	60.56	+3.10%	1,656,200
2026-04-15	61.03	61.98	58.04	58.74	+3.85%	2,765,500
2026-04-14	56.44	57.13	55.80	56.56	+3.57%	861,600
2026-04-13	52.78	55.20	52.41	54.61	+1.45%	812,500
2026-04-10	54.14	54.97	53.54	53.83	+0.45%	591,800
2026-04-09	54.25	54.93	53.11	53.59	-1.76%	912,500
2026-04-08	55.09	56.84	53.82	54.55	+5.76%	1,479,500
2026-04-07	52.61	53.13	50.50	51.58	-3.23%	1,079,200
2026-04-06	53.32	54.23	52.60	53.30	-0.13%	603,400
2026-04-02	52.00	54.90	51.71	53.37	-2.65%	1,156,800
2026-04-01	54.74	57.45	54.45	54.82	+3.05%	1,594,000
2026-03-31	50.17	53.28	49.30	53.20	+12.21%	1,698,000
2026-03-30	50.69	50.85	47.18	47.41	-5.97%	1,170,500
2026-03-27	50.00	51.09	48.77	50.42	-0.75%	1,040,900
2026-03-26	52.05	52.82	50.73	50.80	-4.80%	1,155,200
2026-03-25	54.46	55.25	52.42	53.36	+0.66%	1,472,200
2026-03-24	52.17	53.70	51.53	53.01	+0.78%	970,900
2026-03-23	51.12	53.97	51.00	52.60	+4.95%	1,584,300
2026-03-20	51.22	52.12	49.38	50.12	-2.26%	1,950,600
2026-03-19	48.92	51.77	48.76	51.28	+2.44%	967,700
2026-03-18	51.72	52.30	49.82	50.06	-4.67%	1,431,100
2026-03-17	51.04	52.53	50.58	52.51	+3.02%	854,000
2026-03-16	50.25	51.48	50.25	50.97	+3.12%	959,500
2026-03-13	50.77	51.54	48.92	49.43	-2.27%	2,192,100
2026-03-12	50.04	52.15	49.39	50.58	-0.84%	1,259,000
2026-03-11	49.95	51.69	49.88	51.01	+2.27%	895,600
2026-03-10	50.22	51.45	49.54	49.88	-0.72%	1,393,372
2026-03-09	47.40	50.28	45.75	50.24	+3.35%	1,913,075
2026-03-06	51.66	52.43	48.51	48.61	-8.63%	1,878,600
2026-03-05	53.61	54.71	51.50	53.20	-1.55%	1,186,800
2026-03-04	53.32	54.82	52.98	54.04	+2.60%	793,100
2026-03-03	51.86	53.49	50.33	52.67	-2.84%	994,400
2026-03-02	52.75	54.70	51.88	54.21	-1.04%	1,165,500
2026-02-27	55.78	56.24	53.60	54.78	-4.60%	1,233,800
2026-02-26	56.14	57.57	54.80	57.42	+2.28%	1,164,400
2026-02-25	56.97	57.85	55.27	56.14	-0.28%	1,796,600
2026-02-24	54.49	56.58	53.26	56.30	+3.59%	1,178,400
2026-02-23	53.10	54.69	52.19	54.35	+1.03%	1,307,500
2026-02-20	54.72	54.89	52.52	53.80	-2.32%	1,572,200
2026-02-19	55.60	56.32	54.75	55.08	+1.97%	1,307,700
2026-02-18	55.01	56.16	53.72	54.01	-2.37%	1,538,100
2026-02-17	53.97	56.31	53.06	55.32	+0.67%	1,624,400
2026-02-13	54.75	56.63	54.00	54.95	+0.44%	1,239,100
2026-02-12	58.87	59.20	54.31	54.71	-6.32%	2,181,500
2026-02-11	63.81	64.39	56.27	58.40	-6.87%	2,120,200
2026-02-10	63.20	64.41	61.33	62.71	+0.27%	2,478,300
2026-02-09	59.16	64.17	59.10	62.54	+4.69%	2,505,000
2026-02-06	55.92	61.00	55.70	59.74	+11.08%	3,677,500
2026-02-05	51.74	57.37	50.87	53.78	+0.56%	6,123,700
2026-02-04	55.59	56.28	51.45	53.48	-4.70%	4,385,100
2026-02-03	55.77	57.19	54.21	56.12	+3.68%	2,097,100
2026-02-02	53.50	54.95	51.71	54.13	-0.44%	2,024,200
2026-01-30	55.50	57.86	53.37	54.37	-3.26%	1,940,400
2026-01-29	54.88	56.25	53.30	56.20	+2.00%	1,953,200
2026-01-28	58.68	59.12	53.83	55.10	-6.59%	4,701,200
2026-01-27	60.00	60.18	56.42	58.99	-0.77%	2,509,400
2026-01-26	61.66	61.75	59.23	59.45	-4.24%	1,676,600
2026-01-23	63.69	64.60	61.18	62.08	-2.25%	1,237,100
2026-01-22	62.88	64.95	60.81	63.51	+3.02%	1,526,900
2026-01-21	63.75	64.50	59.62	61.65	-2.33%	1,406,800
2026-01-20	65.04	68.00	62.39	63.12	-6.36%	2,180,100
2026-01-16	67.44	68.03	66.00	67.41	+0.52%	1,201,400
2026-01-15	69.07	71.55	66.83	67.06	-1.40%	1,748,400
2026-01-14	68.88	69.31	65.84	68.01	-2.38%	1,219,600
2026-01-13	73.30	73.91	69.47	69.67	-4.86%	1,437,300
2026-01-12	70.75	73.97	69.90	73.23	+3.40%	1,204,900
2026-01-09	71.95	73.38	70.16	70.82	+0.30%	1,534,300
2026-01-08	69.79	71.25	68.73	70.61	+1.42%	1,605,600
2026-01-07	70.79	70.90	69.07	69.62	-1.18%	1,533,800
2026-01-06	69.00	71.35	67.11	70.45	+2.67%	1,895,300
2026-01-05	66.72	70.03	65.41	68.62	+5.78%	2,703,700
2026-01-02	60.82	65.42	59.56	64.87	+9.03%	2,328,100
2025-12-31	59.97	61.04	59.42	59.50	-1.28%	1,464,600
2025-12-30	59.85	61.77	59.70	60.27	+0.75%	1,517,700
2025-12-29	57.05	60.06	56.76	59.82	+3.16%	1,240,800
2025-12-26	58.31	58.50	56.64	57.99	-0.52%	1,253,000
2025-12-24	58.84	59.17	57.18	58.30	-0.93%	721,700
2025-12-23	58.55	59.89	57.85	58.84	-0.79%	939,700
2025-12-22	60.73	60.75	58.89	59.31	+0.53%	1,773,900
2025-12-19	59.33	61.09	58.58	59.00	+1.39%	2,937,000
2025-12-18	57.81	60.51	57.75	58.19	+3.93%	2,349,700
2025-12-17	63.10	63.89	55.85	55.99	-10.69%	2,982,800
2025-12-16	60.01	63.38	59.32	62.69	+4.96%	2,579,600
2025-12-15	62.14	62.14	59.20	59.73	-2.77%	3,578,600
2025-12-12	63.62	64.48	60.24	61.43	-3.44%	2,609,800
2025-12-11	59.56	64.03	58.93	63.62	+5.59%	2,357,900
2025-12-10	61.13	61.46	59.15	60.25	-3.09%	2,963,400
2025-12-09	59.10	64.13	58.50	62.17	+2.79%	3,713,703
2025-12-08	60.51	61.97	59.26	60.48	+1.31%	4,188,506
2025-12-05	59.73	62.25	57.03	59.70	-1.29%	12,422,800
2025-12-04	62.21	65.70	59.83	60.48	-17.40%	9,642,500
2025-12-03	68.81	73.32	67.09	73.22	+9.37%	3,408,000
2025-12-02	79.55	80.99	66.13	66.95	-21.51%	7,254,700
2025-12-01	82.94	86.68	81.75	85.30	+1.83%	2,707,000
2025-11-28	84.41	85.79	81.78	83.77	-4.04%	2,626,200
2025-11-26	78.84	87.88	77.91	87.30	+12.95%	5,758,900
2025-11-25	73.47	78.33	69.13	77.29	+39.36%	10,182,500
2025-11-24	55.81	56.05	51.86	55.46	+3.39%	4,085,100
2025-11-21	53.59	54.48	48.58	53.64	-1.97%	2,459,600
2025-11-20	56.91	59.45	53.84	54.72	+1.41%	2,845,100
2025-11-19	53.30	55.28	52.77	53.96	+1.93%	1,122,900
2025-11-18	54.39	56.48	52.50	52.94	-6.94%	2,226,300
2025-11-17	58.18	59.57	56.08	56.89	-2.22%	1,474,900
2025-11-14	55.75	61.69	55.35	58.18	-2.25%	1,533,300
2025-11-13	61.10	61.10	56.76	59.52	-5.69%	3,588,700
2025-11-12	66.55	67.08	61.34	63.11	-4.64%	1,847,700
2025-11-11	68.89	69.66	63.83	66.18	-6.42%	1,334,400
2025-11-10	75.37	75.50	69.83	70.72	+1.32%	1,235,600
2025-11-07	67.00	69.93	64.64	69.80	-0.54%	1,936,400
2025-11-06	77.92	77.92	69.02	70.18	-10.11%	2,089,200
2025-11-05	76.11	79.30	74.26	78.07	+3.27%	1,257,500
2025-11-04	76.29	78.67	72.88	75.60	-7.61%	1,971,700
2025-11-03	82.20	84.00	79.92	81.83	+1.09%	3,731,800
2025-10-31	79.00	82.20	76.50	80.95	+4.78%	2,882,300
2025-10-30	75.41	79.29	74.00	77.26	-0.62%	1,958,100
2025-10-29	69.00	78.65	68.30	77.74	+13.32%	3,961,200
2025-10-28	70.95	72.07	68.42	68.60	-2.96%	1,902,900
2025-10-27	66.73	71.85	65.80	70.69	+8.59%	2,111,400
2025-10-24	69.21	70.20	64.46	65.10	-4.07%	1,914,800
2025-10-23	65.44	68.46	64.50	67.86	+5.31%	1,495,800
2025-10-22	67.64	68.42	61.50	64.44	-7.80%	2,045,500
2025-10-21	70.44	71.98	67.45	69.89	-0.84%	1,024,700
2025-10-20	69.99	70.88	68.00	70.48	+2.86%	1,025,900
2025-10-17	70.30	72.83	65.92	68.52	-5.08%	1,894,600
2025-10-16	76.58	78.02	71.35	72.19	-4.21%	3,062,800
2025-10-15	76.84	79.58	71.29	75.36	+2.34%	2,581,400
2025-10-14	68.62	76.04	66.85	73.64	+4.44%	2,894,700
2025-10-13	65.43	72.11	65.24	70.51	+10.59%	1,963,900
2025-10-10	67.89	70.19	63.50	63.76	-5.03%	1,813,200
2025-10-09	68.86	71.13	65.35	67.14	-2.46%	1,686,500
2025-10-08	66.20	71.14	66.20	68.83	+0.60%	1,716,000
2025-10-07	68.26	71.29	65.25	68.42	+0.85%	2,271,900
2025-10-06	65.91	69.00	65.06	67.84	+7.51%	2,498,400
2025-10-03	64.40	65.17	61.70	63.10	-0.82%	1,913,700
2025-10-02	59.50	64.50	58.90	63.62	+9.50%	3,396,700
2025-10-01	53.65	58.96	53.46	58.10	+7.79%	2,074,100
2025-09-30	53.39	54.26	52.35	53.90	+0.32%	993,000
2025-09-29	53.49	54.79	53.04	53.73	+3.05%	2,187,000
2025-09-26	51.75	52.67	50.98	52.14	+1.14%	1,042,100
2025-09-25	51.22	52.42	49.33	51.55	-2.77%	1,627,300
2025-09-24	54.12	54.97	52.32	53.02	-2.21%	1,461,700
2025-09-23	58.30	59.54	53.68	54.22	-10.72%	4,329,000
2025-09-22	56.96	61.23	56.25	60.73	+6.45%	3,392,100
2025-09-19	51.87	57.76	51.86	57.05	+11.30%	5,132,600
2025-09-18	50.00	51.98	49.71	51.26	+4.23%	1,780,500
2025-09-17	51.30	51.57	47.90	49.18	-4.71%	2,065,600
2025-09-16	52.00	52.17	50.01	51.61	+0.43%	2,204,300
2025-09-15	47.89	51.85	47.62	51.39	+7.62%	1,697,900
2025-09-12	48.99	49.44	47.23	47.75	-2.37%	1,439,400
2025-09-11	49.26	50.52	48.71	48.91	+0.04%	1,189,600
2025-09-10	49.40	51.27	48.42	48.89	+0.85%	1,359,900
2025-09-09	47.67	48.59	46.40	48.48	+1.86%	990,200
2025-09-08	48.83	49.93	47.52	47.59	-1.36%	1,520,500
2025-09-05	46.29	48.34	44.82	48.25	+6.70%	1,835,900
2025-09-04	45.41	45.56	44.11	45.22	-0.53%	1,095,200
2025-09-03	45.92	46.40	44.90	45.46	-0.29%	1,293,400
2025-09-02	45.84	46.66	45.23	45.59	-3.88%	1,521,800
2025-08-29	49.34	49.66	46.83	47.43	-3.87%	1,057,500
2025-08-28	47.92	50.14	47.92	49.34	+3.37%	1,381,100
2025-08-27	48.95	49.00	47.37	47.73	-0.54%	1,201,400
2025-08-26	45.70	48.15	45.63	47.99	+4.92%	1,348,900
2025-08-25	44.39	46.47	43.20	45.74	-1.06%	1,469,800
2025-08-22	43.79	47.16	42.38	46.23	+5.31%	2,384,800
2025-08-21	44.47	45.20	43.82	43.90	-1.35%	1,203,500
2025-08-20	45.19	45.99	43.34	44.50	-4.91%	3,340,600
2025-08-19	50.97	50.97	46.31	46.80	-8.41%	2,536,200
2025-08-18	52.05	52.35	49.18	51.10	-2.80%	1,783,000
2025-08-15	52.55	52.94	50.45	52.57	-0.30%	1,165,700
2025-08-14	52.50	54.40	51.33	52.73	-1.77%	1,433,000
2025-08-13	52.17	53.78	49.75	53.68	+3.77%	1,924,700
2025-08-12	51.50	52.55	50.26	51.73	+0.96%	1,641,600
2025-08-11	55.25	55.36	50.68	51.24	-7.86%	3,036,800

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Oct (+27.97%). Worst month: Dec (-18.90%). Based on 3 years of daily data (2024–2026).

Jan+1.30%
Feb-10.54%
Mar-2.93%
Apr+5.53%
May+4.49%
Jun+4.83%
Jul+2.43%
Aug-14.35%
Sep+26.98%
Oct+27.97%
Nov-1.52%
Dec-18.90%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Symbotic Inc's (SYM) latest close?

40.18 on 2026-08-07, from the Closelook data lake's daily price record.

What is SYM's 52-week high and low?

87.88 high and 38.19 low over the trailing 52 weeks, as of 2026-08-07.

What is Symbotic Inc's strongest and weakest month historically?

Historically, SYM's strongest calendar month has been Oct (average +27.97%) and its weakest Dec (average -18.90%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.