Symbotic Inc (SYM) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -8.2% vs the 50-day and -21.1% vs the 200-day average, 56.8% below the 52-week high and +5.3% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Symbotic Inc trades 8.2% below its 50-day and 21.1% below its 200-day moving average. (as of 2026-10-30)

Symbotic builds robotic systems that automate warehouses, moving pallets, cases and individual items through automated storage and retrieval lines. Its technology sits at the front end of supply chains, helping retailers and distributors handle inventory faster.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SYM overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	38.33	38.33	36.02	37.93	+1.42%	2,757,552
2026-10-29	38.10	39.34	36.93	37.40	-4.03%	1,917,400
2026-10-28	39.19	39.50	38.22	38.97	-0.03%	2,150,100
2026-10-27	38.34	39.50	37.79	38.98	+2.85%	1,357,000
2026-10-26	39.60	39.60	37.88	37.90	-3.51%	1,287,700
2026-10-23	39.81	40.30	38.90	39.28	-2.68%	1,597,400
2026-10-22	40.76	41.18	39.66	40.36	-3.28%	1,537,100
2026-10-21	40.36	42.28	40.36	41.73	+5.14%	2,184,100
2026-10-20	38.70	40.25	38.07	39.69	+1.74%	1,431,640
2026-10-19	39.77	39.79	38.00	39.01	+0.62%	1,445,492
2026-10-16	39.36	40.38	38.28	38.77	-2.49%	1,571,400
2026-10-15	36.94	40.36	36.47	39.76	+4.91%	2,439,300
2026-10-14	40.01	40.08	37.35	37.90	-7.31%	1,702,300
2026-10-13	40.15	41.06	39.44	40.89	+0.27%	1,244,700
2026-10-12	42.26	42.49	40.72	40.78	-4.34%	1,131,300
2026-10-09	42.68	43.18	41.95	42.63	+1.36%	1,150,900
2026-10-08	42.48	42.80	41.46	42.06	-2.89%	1,967,400
2026-10-07	43.27	44.20	42.39	43.31	-1.90%	1,339,900
2026-10-06	43.21	44.35	42.66	44.15	+2.99%	1,619,400
2026-10-05	43.29	43.52	41.91	42.87	-0.95%	1,363,800
2026-10-02	44.08	44.28	43.08	43.28	+0.25%	1,246,800
2026-10-01	42.19	44.30	42.00	43.17	+2.61%	1,784,600
2026-09-30	42.05	42.53	41.52	42.07	+1.35%	1,160,700
2026-09-29	42.52	42.55	41.30	41.51	-1.17%	1,084,200
2026-09-28	42.77	43.25	41.87	42.00	-3.38%	898,500
2026-09-25	44.39	44.52	43.36	43.47	-1.29%	914,800
2026-09-24	43.20	44.10	42.57	44.04	+0.80%	1,411,900
2026-09-23	45.05	45.39	43.67	43.69	-3.06%	1,672,000
2026-09-22	44.35	45.64	43.70	45.07	+2.53%	1,991,900
2026-09-21	42.42	44.08	42.14	43.96	+4.94%	1,891,000
2026-09-18	44.70	44.86	41.60	41.89	-6.10%	3,917,800
2026-09-17	44.60	45.55	43.92	44.61	+3.48%	2,364,800
2026-09-16	43.21	43.50	41.80	43.11	+0.79%	2,118,200
2026-09-15	41.60	43.21	41.60	42.77	+2.81%	1,615,400
2026-09-14	40.50	42.20	40.30	41.60	-1.26%	1,317,000
2026-09-11	41.91	42.99	41.75	42.13	+2.51%	1,524,400
2026-09-10	41.50	42.60	40.96	41.10	-3.57%	1,171,500
2026-09-09	42.72	43.53	42.61	42.62	-1.57%	1,499,900
2026-09-08	43.19	44.31	42.61	43.30	+0.84%	2,084,000
2026-09-04	41.67	43.00	41.60	42.94	+3.22%	1,426,400
2026-09-03	40.30	41.74	40.00	41.60	+4.34%	1,343,900
2026-09-02	38.30	40.07	38.26	39.87	+4.32%	1,286,200
2026-09-01	38.98	39.16	37.68	38.22	-3.66%	2,410,800
2026-08-31	39.77	40.09	39.12	39.67	-0.51%	1,560,300
2026-08-28	41.14	41.59	39.79	39.88	-3.07%	1,330,900
2026-08-27	41.11	42.15	40.53	41.14	+1.31%	1,381,700
2026-08-26	40.31	41.66	40.27	40.61	+0.49%	1,007,400
2026-08-25	40.80	41.11	39.84	40.41	+0.95%	1,082,920
2026-08-24	41.47	41.56	39.93	40.03	-4.30%	1,497,408
2026-08-21	41.99	42.75	41.58	41.83	+0.89%	2,217,800
2026-08-20	41.49	41.69	40.47	41.46	-1.33%	1,701,200
2026-08-19	40.56	42.38	39.67	42.02	+3.86%	2,186,200
2026-08-18	40.99	41.23	40.05	40.46	-4.46%	1,556,900
2026-08-17	43.06	43.88	42.13	42.35	-0.82%	1,789,700
2026-08-14	42.01	42.87	41.80	42.70	+2.15%	961,600
2026-08-13	40.86	42.51	40.81	41.80	+1.48%	1,204,800
2026-08-12	42.49	42.65	40.96	41.19	-1.20%	1,346,500
2026-08-11	40.67	42.01	40.67	41.69	+3.94%	1,382,400
2026-08-10	40.17	40.89	39.12	40.11	-0.17%	2,051,300
2026-08-07	40.65	42.00	39.61	40.18	+1.46%	2,337,700
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

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-14.06%
Sep+21.34%
Oct+27.97%
Nov-1.52%
Dec-18.90%

FAQ · from the current price data · as of 2026-10-30

Quick answers

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

37.93 on 2026-10-30, from the Closelook data lake's daily price record.

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

87.88 high and 36.02 low over the trailing 52 weeks, as of 2026-10-30.

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 606 daily bars in the Closelook data lake.

What is the current Closelooknet signal on SYM?

Downtrend stack: Trades -8.2% vs the 50-day and -21.1% vs the 200-day average, 56.8% below the 52-week high and +5.3% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is SYM above its 50-day and 200-day moving averages?

Symbotic Inc trades 8.2% below its 50-day and 21.1% below its 200-day moving average (5.7% below its 20-day). As of 2026-10-30.