SYM - Symbotic Inc.
48.61
-4.590 -9.443%
Share volume: 1,878,618
Last Updated: 03-06-2026
Machinery/General Industrial Machinery & Equipment:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$53.20
-4.59
-0.09%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $51.66 | $51.66 | $52.43 | $52.43 | $48.51 | $48.51 | $48.61 | $48.61 | 1,878,618 | $1,863,601.00 |
| 03-05-2026 | $53.61 | $53.61 | $54.71 | $54.71 | $51.50 | $51.50 | $53.20 | $53.20 | 1,188,554 | $1,188,554.00 |
| 03-04-2026 | $53.32 | $53.32 | $54.82 | $54.82 | $52.98 | $52.98 | $54.04 | $54.04 | 793,121 | $793,121.00 |
| 03-03-2026 | $51.86 | $51.86 | $53.49 | $53.49 | $50.33 | $50.33 | $52.67 | $52.67 | 994,393 | $994,393.00 |
| 03-02-2026 | $52.75 | $52.75 | $54.70 | $54.70 | $51.88 | $51.88 | $54.21 | $54.21 | 1,165,516 | $1,165,516.00 |
| 02-27-2026 | $55.78 | $55.78 | $56.24 | $56.24 | $53.60 | $53.60 | $54.78 | $54.78 | 1,233,782 | $1,233,782.00 |
| 02-26-2026 | $56.14 | $56.14 | $57.57 | $57.57 | $54.80 | $54.80 | $57.42 | $57.42 | 1,164,386 | $1,164,386.00 |
| 02-25-2026 | $56.97 | $56.97 | $57.86 | $57.86 | $55.27 | $55.27 | $56.14 | $56.14 | 1,796,609 | $1,796,609.00 |
| 02-24-2026 | $54.49 | $54.49 | $56.58 | $56.58 | $53.26 | $53.26 | $56.30 | $56.30 | 1,178,379 | $1,178,379.00 |
| 02-23-2026 | $53.10 | $53.10 | $54.69 | $54.69 | $52.19 | $52.19 | $54.35 | $54.35 | 1,307,477 | $1,307,477.00 |