7,762.75

-20.50

-0.26%

52,992.00

+296.00

+0.56%

29,662.25

-317.25

-1.06%

Russell 2000 Futures

2,854.60

+15.10

+0.53%

5.05

+0.05

+1.04%

17.05

+0.14

+0.83%

4,037.10

-14.50

-0.36%

80,067.12

-1,368.46

-1.68%

Crude Oil Dec 26

101.72

-1.06

-1.03%

US Private Equity

10,940.50

+9.00

+0.08%

NasdaqGM - Nasdaq Real Time Price USD

Symbotic Inc. (SYM)

38.97 -0.01 (-0.03%)

At close: October 28 at 4:00:00 PM EDT

38.65 -0.32 (-0.82%)

Pre-Market: 4:01:09 AM EDT

Trade SYM on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 28, 2026	39.19	39.50	38.22	38.97	38.97	2,150,100
Oct 27, 2026	38.34	39.50	37.79	38.98	38.98	1,357,000
Oct 26, 2026	39.60	39.60	37.88	37.90	37.90	1,287,700
Oct 23, 2026	39.81	40.30	38.90	39.28	39.28	1,597,400
Oct 22, 2026	40.76	41.18	39.67	40.36	40.36	1,537,100
Oct 21, 2026	40.36	42.28	40.36	41.73	41.73	2,184,100
Oct 20, 2026	38.70	40.25	38.07	39.69	39.69	1,429,700
Oct 19, 2026	39.77	39.79	38.00	39.01	39.01	1,444,200
Oct 16, 2026	39.36	40.38	38.28	38.77	38.77	1,571,400
Oct 15, 2026	36.94	40.36	36.47	39.76	39.76	2,439,300
Oct 14, 2026	40.01	40.08	37.35	37.90	37.90	1,702,300
Oct 13, 2026	40.15	41.06	39.44	40.89	40.89	1,244,700
Oct 12, 2026	42.26	42.49	40.72	40.78	40.78	1,131,300
Oct 9, 2026	42.68	43.18	41.95	42.63	42.63	1,150,900
Oct 8, 2026	42.48	42.80	41.46	42.06	42.06	1,967,400
Oct 7, 2026	43.27	44.20	42.39	43.31	43.31	1,339,900
Oct 6, 2026	43.21	44.35	42.65	44.15	44.15	1,619,400
Oct 5, 2026	43.29	43.52	41.91	42.87	42.87	1,363,800
Oct 2, 2026	44.08	44.28	43.08	43.28	43.28	1,246,800
Oct 1, 2026	42.19	44.30	42.00	43.17	43.17	1,784,600
Sep 30, 2026	42.05	42.53	41.52	42.07	42.07	1,160,700
Sep 29, 2026	42.51	42.56	41.30	41.51	41.51	1,084,200
Sep 28, 2026	42.76	43.25	41.87	42.00	42.00	898,500
Sep 25, 2026	44.39	44.53	43.36	43.47	43.47	914,800
Sep 24, 2026	43.20	44.10	42.57	44.04	44.04	1,411,900
Sep 23, 2026	45.05	45.39	43.67	43.69	43.69	1,672,000
Sep 22, 2026	44.35	45.64	43.70	45.07	45.07	1,991,900
Sep 21, 2026	42.42	44.08	42.14	43.96	43.96	1,891,000
Sep 18, 2026	44.70	44.86	41.60	41.89	41.89	3,917,800
Sep 17, 2026	44.60	45.55	43.92	44.61	44.61	2,364,800
Sep 16, 2026	43.21	43.50	41.80	43.11	43.11	2,118,200
Sep 15, 2026	41.60	43.21	41.60	42.77	42.77	1,615,400
Sep 14, 2026	40.50	42.20	40.30	41.60	41.60	1,317,000
Sep 11, 2026	41.91	42.99	41.75	42.13	42.13	1,524,400
Sep 10, 2026	41.50	42.60	40.96	41.10	41.10	1,171,500
Sep 9, 2026	42.72	43.53	42.61	42.62	42.62	1,499,900
Sep 8, 2026	43.19	44.31	42.61	43.30	43.30	2,084,000
Sep 4, 2026	41.67	43.00	41.60	42.94	42.94	1,426,400
Sep 3, 2026	40.30	41.74	40.00	41.60	41.60	1,343,900
Sep 2, 2026	38.30	40.07	38.26	39.87	39.87	1,286,200
Sep 1, 2026	38.98	39.16	37.68	38.22	38.22	2,410,800
Aug 31, 2026	39.77	40.09	39.12	39.67	39.67	1,560,300
Aug 28, 2026	41.14	41.59	39.79	39.88	39.88	1,330,900
Aug 27, 2026	41.11	42.15	40.53	41.14	41.14	1,381,700
Aug 26, 2026	40.31	41.65	40.27	40.61	40.61	1,007,400
Aug 25, 2026	40.80	41.11	39.84	40.41	40.41	1,081,000
Aug 24, 2026	41.47	41.56	39.93	40.03	40.03	1,495,300
Aug 21, 2026	41.99	42.75	41.58	41.83	41.83	2,217,800
Aug 20, 2026	41.49	41.69	40.47	41.46	41.46	1,701,200
Aug 19, 2026	40.56	42.38	39.67	42.02	42.02	2,186,200
Aug 18, 2026	40.99	41.23	40.05	40.46	40.46	1,556,900
Aug 17, 2026	43.06	43.88	42.13	42.35	42.35	1,789,700
Aug 14, 2026	42.01	42.87	41.80	42.70	42.70	961,600
Aug 13, 2026	40.86	42.51	40.81	41.80	41.80	1,204,800
Aug 12, 2026	42.49	42.65	40.96	41.19	41.19	1,346,500
Aug 11, 2026	40.67	42.01	40.67	41.69	41.69	1,382,400
Aug 10, 2026	40.17	40.89	39.12	40.11	40.11	2,051,300
Aug 7, 2026	40.65	42.00	39.61	40.18	40.18	2,337,700
Aug 6, 2026	43.61	44.38	39.58	39.60	39.60	5,084,200
Aug 5, 2026	47.82	48.24	46.49	46.52	46.52	2,041,600
Aug 4, 2026	47.00	47.75	46.17	47.46	47.46	1,910,400
Aug 3, 2026	43.21	46.28	43.00	45.85	45.85	1,700,700
Jul 31, 2026	43.40	43.75	41.58	43.05	43.05	1,072,400
Jul 30, 2026	41.37	43.05	41.00	42.94	42.94	1,247,800
Jul 29, 2026	41.68	42.17	40.00	40.34	40.34	1,421,100
Jul 28, 2026	40.53	42.89	39.50	42.34	42.34	2,571,100
Jul 27, 2026	40.78	41.75	40.16	41.49	41.49	1,385,800
Jul 24, 2026	40.61	40.73	39.16	40.15	40.15	1,808,800
Jul 23, 2026	41.88	42.78	40.16	40.57	40.57	964,900
Jul 22, 2026	42.61	42.76	41.93	42.46	42.46	788,300
Jul 21, 2026	41.60	43.06	41.11	42.86	42.86	966,700
Jul 20, 2026	41.97	41.99	40.36	40.83	40.83	1,094,400
Jul 17, 2026	40.50	42.35	40.16	41.25	41.25	1,639,700
Jul 16, 2026	42.56	43.37	41.57	41.98	41.98	1,354,500
Jul 15, 2026	43.93	45.10	42.33	42.64	42.64	1,153,400
Jul 14, 2026	42.89	43.90	42.60	43.66	43.66	1,001,400
Jul 13, 2026	43.06	43.75	41.87	42.43	42.43	1,417,100
Jul 10, 2026	43.57	44.50	43.02	43.64	43.64	1,792,500
Jul 9, 2026	42.45	43.21	41.11	43.15	43.15	1,627,200
Jul 8, 2026	40.29	41.77	39.91	41.69	41.69	2,062,400
Jul 7, 2026	44.07	44.18	40.85	41.32	41.32	1,606,800
Jul 6, 2026	43.00	44.56	42.87	44.46	44.46	1,557,600
Jul 2, 2026	45.20	45.69	42.13	42.74	42.74	1,689,800
Jul 1, 2026	44.88	47.06	44.26	44.96	44.96	2,505,800
Jun 30, 2026	42.20	45.89	41.90	44.95	44.95	3,118,500
Jun 29, 2026	41.52	42.27	40.87	42.14	42.14	2,513,900
Jun 26, 2026	40.00	41.54	39.58	41.24	41.24	2,308,000
Jun 25, 2026	39.81	41.25	39.38	40.77	40.77	2,370,700
Jun 24, 2026	38.50	39.70	38.31	39.43	39.43	2,465,700
Jun 23, 2026	38.93	39.22	38.19	38.57	38.57	2,531,400
Jun 22, 2026	41.16	41.37	39.15	40.20	40.20	2,600,700
Jun 18, 2026	40.77	41.73	39.94	41.68	41.68	2,925,200
Jun 17, 2026	40.81	41.67	39.53	40.17	40.17	1,521,700
Jun 16, 2026	41.67	43.26	40.48	40.81	40.81	1,830,000
Jun 15, 2026	43.23	44.01	41.58	41.72	41.72	2,289,500
Jun 12, 2026	43.09	43.26	41.56	41.63	41.63	1,714,500
Jun 11, 2026	41.35	43.15	40.92	42.83	42.83	1,439,400
Jun 10, 2026	41.81	43.04	41.05	41.24	41.24	1,573,700
Jun 9, 2026	44.88	45.34	40.70	42.52	42.52	2,947,500
Jun 8, 2026	44.43	45.18	44.01	44.33	44.33	1,854,700
Jun 5, 2026	46.51	46.75	43.29	44.02	44.02	2,850,100
Jun 4, 2026	46.81	48.22	46.07	47.41	47.41	1,538,900
Jun 3, 2026	48.87	49.56	47.15	47.21	47.21	2,865,800
Jun 2, 2026	48.34	49.72	48.06	49.09	49.09	2,325,200
Jun 1, 2026	45.99	48.59	45.35	48.40	48.40	3,694,900
May 29, 2026	49.17	49.17	45.88	46.42	46.42	4,907,300
May 28, 2026	49.00	50.25	46.62	48.81	48.81	8,682,500
May 27, 2026	53.00	54.20	52.11	53.63	53.63	1,782,100
May 26, 2026	55.52	56.36	52.50	52.87	52.87	3,332,000
May 22, 2026	51.80	55.57	51.80	54.03	54.03	2,922,500
May 21, 2026	49.87	51.02	49.52	50.95	50.95	1,223,300
May 20, 2026	47.32	50.15	46.94	49.96	49.96	1,788,600
May 19, 2026	46.78	46.81	44.20	46.61	46.61	2,906,800
May 18, 2026	47.44	47.85	46.10	47.05	47.05	2,388,000
May 15, 2026	48.79	48.88	46.83	47.32	47.32	2,161,200
May 14, 2026	49.50	50.39	48.20	50.15	50.15	1,691,500
May 13, 2026	50.50	50.59	48.13	49.73	49.73	2,208,400
May 12, 2026	51.48	52.00	50.11	51.32	51.32	1,277,600
May 11, 2026	52.10	53.61	51.15	51.71	51.71	1,986,500
May 8, 2026	57.27	57.27	50.75	52.29	52.29	2,923,000
May 7, 2026	58.15	61.39	55.03	56.43	56.43	2,810,600
May 6, 2026	59.99	62.83	59.02	61.16	61.16	3,373,000
May 5, 2026	57.91	58.72	56.78	58.08	58.08	1,289,400
May 4, 2026	59.00	60.60	56.52	57.00	57.00	1,373,100
May 1, 2026	59.43	59.74	56.40	58.89	58.89	1,113,100
Apr 30, 2026	57.88	59.70	57.88	59.10	59.10	1,029,600
Apr 29, 2026	57.16	57.59	55.40	57.35	57.35	1,144,300
Apr 28, 2026	58.64	58.64	55.30	57.08	57.08	1,745,400
Apr 27, 2026	59.97	60.14	56.92	59.52	59.52	1,703,700
Apr 24, 2026	63.56	63.99	59.19	59.39	59.39	1,554,900
Apr 23, 2026	63.00	64.21	61.24	62.51	62.51	806,500
Apr 22, 2026	64.33	64.86	61.81	63.22	63.22	868,900
Apr 21, 2026	65.63	67.08	62.85	62.96	62.96	1,464,600
Apr 20, 2026	63.00	65.79	62.31	65.13	65.13	1,522,700
Apr 17, 2026	61.98	65.45	61.12	63.17	63.17	2,373,400
Apr 16, 2026	59.18	61.73	57.19	60.56	60.56	1,656,200
Apr 15, 2026	61.03	61.97	58.04	58.74	58.74	2,765,500
Apr 14, 2026	56.44	57.13	55.80	56.56	56.56	861,600
Apr 13, 2026	52.78	55.20	52.41	54.61	54.61	812,500
Apr 10, 2026	54.14	54.97	53.54	53.83	53.83	591,800
Apr 9, 2026	54.25	54.93	53.11	53.59	53.59	912,500
Apr 8, 2026	55.09	56.85	53.82	54.55	54.55	1,479,500
Apr 7, 2026	52.61	53.13	50.50	51.58	51.58	1,079,200
Apr 6, 2026	53.32	54.23	52.60	53.30	53.30	603,400
Apr 2, 2026	52.00	54.90	51.71	53.37	53.37	1,156,800
Apr 1, 2026	54.74	57.44	54.45	54.82	54.82	1,594,000
Mar 31, 2026	50.17	53.28	49.30	53.20	53.20	1,698,000
Mar 30, 2026	50.69	50.85	47.18	47.41	47.41	1,170,500
Mar 27, 2026	50.00	51.08	48.77	50.42	50.42	1,040,900
Mar 26, 2026	52.05	52.82	50.73	50.80	50.80	1,155,200
Mar 25, 2026	54.46	55.25	52.42	53.36	53.36	1,472,200
Mar 24, 2026	52.17	53.70	51.53	53.01	53.01	970,900
Mar 23, 2026	51.12	53.97	51.00	52.60	52.60	1,584,300
Mar 20, 2026	51.22	52.12	49.38	50.12	50.12	1,950,600
Mar 19, 2026	48.92	51.77	48.76	51.28	51.28	967,700
Mar 18, 2026	51.72	52.30	49.82	50.06	50.06	1,431,100
Mar 17, 2026	51.04	52.53	50.58	52.51	52.51	854,000
Mar 16, 2026	50.25	51.48	50.25	50.97	50.97	959,500
Mar 13, 2026	50.77	51.54	48.92	49.43	49.43	2,192,100
Mar 12, 2026	50.04	52.15	49.39	50.58	50.58	1,259,000
Mar 11, 2026	49.95	51.69	49.88	51.01	51.01	895,600
Mar 10, 2026	50.22	51.45	49.54	49.88	49.88	1,393,400
Mar 9, 2026	47.40	50.28	45.75	50.24	50.24	1,913,100
Mar 6, 2026	51.66	52.43	48.51	48.61	48.61	1,878,600
Mar 5, 2026	53.61	54.71	51.50	53.20	53.20	1,186,800
Mar 4, 2026	53.32	54.82	52.98	54.04	54.04	793,100
Mar 3, 2026	51.86	53.49	50.33	52.67	52.67	994,400
Mar 2, 2026	52.75	54.70	51.88	54.21	54.21	1,165,500
Feb 27, 2026	55.78	56.24	53.60	54.78	54.78	1,233,800
Feb 26, 2026	56.14	57.57	54.80	57.42	57.42	1,164,400
Feb 25, 2026	56.97	57.85	55.27	56.14	56.14	1,796,600
Feb 24, 2026	54.49	56.58	53.26	56.30	56.30	1,178,400
Feb 23, 2026	53.10	54.69	52.19	54.35	54.35	1,307,500
Feb 20, 2026	54.72	54.89	52.52	53.79	53.79	1,572,200
Feb 19, 2026	55.60	56.32	54.75	55.08	55.08	1,307,700
Feb 18, 2026	55.01	56.15	53.72	54.01	54.01	1,538,100
Feb 17, 2026	53.97	56.31	53.06	55.32	55.32	1,624,400
Feb 13, 2026	54.75	56.63	54.00	54.95	54.95	1,239,100
Feb 12, 2026	58.87	59.20	54.31	54.71	54.71	2,181,500
Feb 11, 2026	63.81	64.39	56.28	58.40	58.40	2,120,200
Feb 10, 2026	63.19	64.41	61.33	62.71	62.71	2,478,300
Feb 9, 2026	59.16	64.17	59.10	62.54	62.54	2,505,000
Feb 6, 2026	55.92	61.00	55.70	59.74	59.74	3,677,500
Feb 5, 2026	51.74	57.37	50.87	53.78	53.78	6,123,700
Feb 4, 2026	55.59	56.28	51.45	53.48	53.48	4,385,100
Feb 3, 2026	55.77	57.19	54.21	56.12	56.12	2,097,100
Feb 2, 2026	53.50	54.95	51.71	54.13	54.13	2,024,200
Jan 30, 2026	55.50	57.86	53.37	54.37	54.37	1,940,400
Jan 29, 2026	54.88	56.25	53.30	56.20	56.20	1,953,200
Jan 28, 2026	58.68	59.12	53.83	55.10	55.10	4,701,200
Jan 27, 2026	60.00	60.18	56.42	58.99	58.99	2,509,400
Jan 26, 2026	61.67	61.75	59.24	59.45	59.45	1,676,600
Jan 23, 2026	63.69	64.60	61.18	62.08	62.08	1,237,100
Jan 22, 2026	62.88	64.95	60.81	63.51	63.51	1,526,900
Jan 21, 2026	63.75	64.50	59.62	61.65	61.65	1,406,800
Jan 20, 2026	65.04	68.00	62.39	63.12	63.12	2,180,100
Jan 16, 2026	67.44	68.03	66.00	67.41	67.41	1,201,400
Jan 15, 2026	69.07	71.55	66.83	67.06	67.06	1,748,400
Jan 14, 2026	68.88	69.32	65.84	68.01	68.01	1,219,600
Jan 13, 2026	73.30	73.91	69.47	69.67	69.67	1,437,300
Jan 12, 2026	70.75	73.97	69.90	73.23	73.23	1,204,900
Jan 9, 2026	71.95	73.38	70.16	70.82	70.82	1,534,300
Jan 8, 2026	69.79	71.25	68.73	70.61	70.61	1,605,600
Jan 7, 2026	70.79	70.90	69.07	69.62	69.62	1,533,800
Jan 6, 2026	69.00	71.35	67.11	70.45	70.45	1,895,300
Jan 5, 2026	66.72	70.03	65.41	68.62	68.62	2,703,700
Jan 2, 2026	60.82	65.42	59.56	64.87	64.87	2,328,100
Dec 31, 2025	59.97	61.04	59.42	59.50	59.50	1,464,600
Dec 30, 2025	59.85	61.77	59.70	60.27	60.27	1,517,700
Dec 29, 2025	57.05	60.06	56.76	59.82	59.82	1,240,800
Dec 26, 2025	58.31	58.50	56.64	57.99	57.99	1,253,000
Dec 24, 2025	58.84	59.17	57.18	58.29	58.29	721,700
Dec 23, 2025	58.55	59.89	57.85	58.84	58.84	939,700
Dec 22, 2025	60.73	60.75	58.89	59.31	59.31	1,773,900
Dec 19, 2025	59.33	61.09	58.58	59.00	59.00	2,937,000
Dec 18, 2025	57.81	60.51	57.75	58.19	58.19	2,349,700
Dec 17, 2025	63.10	63.89	55.85	55.99	55.99	2,982,800
Dec 16, 2025	60.01	63.38	59.32	62.69	62.69	2,579,600
Dec 15, 2025	62.14	62.14	59.20	59.73	59.73	3,578,600
Dec 12, 2025	63.62	64.48	60.24	61.43	61.43	2,609,800
Dec 11, 2025	59.56	64.03	58.93	63.62	63.62	2,357,900
Dec 10, 2025	61.13	61.46	59.15	60.25	60.25	2,963,400
Dec 9, 2025	59.10	64.13	58.50	62.17	62.17	3,713,700
Dec 8, 2025	60.51	61.97	59.26	60.48	60.48	4,188,500
Dec 5, 2025	59.73	62.25	57.03	59.70	59.70	12,422,800
Dec 4, 2025	62.21	65.70	59.83	60.48	60.48	9,642,500
Dec 3, 2025	68.81	73.32	67.09	73.22	73.22	3,408,000
Dec 2, 2025	79.55	80.99	66.13	66.95	66.95	7,254,700
Dec 1, 2025	82.94	86.68	81.75	85.30	85.30	2,707,000
Nov 28, 2025	84.41	85.79	81.78	83.77	83.77	2,626,200
Nov 26, 2025	78.84	87.88	77.91	87.30	87.30	5,758,900
Nov 25, 2025	73.47	78.33	69.13	77.29	77.29	10,182,500
Nov 24, 2025	55.81	56.04	51.86	55.46	55.46	4,085,100
Nov 21, 2025	53.59	54.49	48.58	53.64	53.64	2,459,600
Nov 20, 2025	56.91	59.45	53.84	54.72	54.72	2,845,100
Nov 19, 2025	53.30	55.28	52.78	53.96	53.96	1,122,900
Nov 18, 2025	54.39	56.48	52.50	52.94	52.94	2,226,300
Nov 17, 2025	58.18	59.57	56.08	56.89	56.89	1,474,900
Nov 14, 2025	55.75	61.69	55.35	58.18	58.18	1,533,300
Nov 13, 2025	61.10	61.10	56.76	59.52	59.52	3,588,700
Nov 12, 2025	66.55	67.08	61.34	63.11	63.11	1,847,700
Nov 11, 2025	68.89	69.66	63.83	66.18	66.18	1,334,400
Nov 10, 2025	75.37	75.50	69.83	70.72	70.72	1,235,600
Nov 7, 2025	67.00	69.93	64.64	69.80	69.80	1,936,400
Nov 6, 2025	77.92	77.92	69.02	70.18	70.18	2,089,200
Nov 5, 2025	76.11	79.30	74.26	78.07	78.07	1,257,500
Nov 4, 2025	76.29	78.67	72.88	75.60	75.60	1,971,700
Nov 3, 2025	82.20	84.00	79.92	81.83	81.83	3,731,800
Oct 31, 2025	79.00	82.20	76.50	80.95	80.95	2,882,300
Oct 30, 2025	75.41	79.29	74.00	77.26	77.26	1,958,100
Oct 29, 2025	69.00	78.65	68.30	77.74	77.74	3,961,200

Mobilize your Website

View Site in Mobile | Classic

Share by: