Symbotic Inc. - Class A Common Stock (NQ:SYM)

52.29 -4.14 (-7.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	57.27	57.27	50.75	52.29	2,913,693	-4.14(-7.34%)
May 07, 2026	58.15	61.39	55.03	56.43	2,808,583	-4.73(-7.73%)
May 06, 2026	59.99	62.84	59.02	61.16	3,371,135	+3.08(+5.30%)
May 05, 2026	57.91	58.72	56.78	58.08	1,288,603	+1.08(+1.89%)
May 04, 2026	59.00	60.60	56.52	57.00	1,372,574	-1.89(-3.21%)
May 01, 2026	59.43	59.74	56.40	58.89	1,113,070	-0.21(-0.36%)
Apr 30, 2026	57.88	59.70	57.88	59.10	1,029,445	+1.75(+3.05%)
Apr 29, 2026	57.16	57.59	55.40	57.35	1,142,777	+0.27(+0.47%)
Apr 28, 2026	58.64	58.64	55.30	57.08	1,744,860	-2.44(-4.10%)
Apr 27, 2026	59.97	60.14	56.91	59.52	1,703,311	+0.13(+0.22%)
Apr 24, 2026	63.56	63.99	59.19	59.39	1,554,888	-3.12(-4.99%)
Apr 23, 2026	63.00	64.22	61.24	62.51	806,200	-0.71(-1.12%)
Apr 22, 2026	64.33	64.86	61.81	63.22	866,133	+0.26(+0.41%)
Apr 21, 2026	65.63	67.08	62.85	62.96	1,464,089	-2.17(-3.33%)
Apr 20, 2026	63.00	65.79	62.31	65.13	1,522,146	+1.96(+3.10%)
Apr 17, 2026	61.98	65.45	61.12	63.17	2,373,403	+2.61(+4.31%)
Apr 16, 2026	59.18	61.73	57.19	60.56	1,654,900	+1.82(+3.10%)
Apr 15, 2026	61.03	61.98	58.04	58.74	2,760,753	+2.18(+3.85%)
Apr 14, 2026	56.44	57.13	55.80	56.56	861,107	+1.95(+3.57%)
Apr 13, 2026	52.78	55.20	52.41	54.61	811,842	+0.78(+1.45%)
Apr 10, 2026	54.14	54.97	53.54	53.83	591,830	+0.24(+0.45%)
Apr 09, 2026	54.25	54.93	53.11	53.59	912,781	-0.96(-1.76%)
Apr 08, 2026	55.09	56.84	53.82	54.55	1,479,319	+2.97(+5.76%)
Apr 07, 2026	52.61	53.13	50.50	51.58	1,071,995	-1.72(-3.23%)
Apr 06, 2026	53.32	54.23	52.60	53.30	602,981	-0.07(-0.13%)
Apr 02, 2026	52.00	54.90	51.71	53.37	1,156,802	-1.45(-2.65%)
Apr 01, 2026	54.74	57.45	54.45	54.82	1,593,636	+1.62(+3.05%)
Mar 31, 2026	50.17	53.28	49.30	53.20	1,697,444	+5.79(+12.21%)
Mar 30, 2026	50.69	50.85	47.18	47.41	1,169,727	-3.01(-5.97%)
Mar 27, 2026	50.00	51.09	48.77	50.42	1,041,038	-0.38(-0.75%)
Mar 26, 2026	52.05	52.82	50.73	50.80	1,155,007	-2.56(-4.80%)
Mar 25, 2026	54.46	55.25	52.42	53.36	1,471,782	+0.35(+0.66%)
Mar 24, 2026	52.17	53.70	51.53	53.01	970,646	+0.41(+0.78%)
Mar 23, 2026	51.12	53.97	51.00	52.60	1,584,176	+2.48(+4.95%)
Mar 20, 2026	51.22	52.12	49.38	50.12	1,950,556	-1.16(-2.26%)
Mar 19, 2026	48.92	51.77	48.76	51.28	966,559	+1.22(+2.44%)
Mar 18, 2026	51.72	52.30	49.82	50.06	1,430,066	-2.45(-4.67%)
Mar 17, 2026	51.04	52.53	50.58	52.51	853,879	+1.54(+3.02%)
Mar 16, 2026	50.25	51.48	50.25	50.97	959,352	+1.54(+3.12%)
Mar 13, 2026	50.77	51.54	48.92	49.43	2,192,129	-1.15(-2.27%)
Mar 12, 2026	50.04	52.15	49.39	50.58	1,258,555	-0.43(-0.84%)
Mar 11, 2026	49.95	51.69	49.88	51.01	896,638	+1.13(+2.27%)
Mar 10, 2026	50.22	51.45	49.54	49.88	1,393,077	-0.36(-0.72%)
Mar 09, 2026	47.40	50.28	45.75	50.24	1,912,173	+1.63(+3.35%)
Mar 06, 2026	51.66	52.43	48.51	48.61	1,878,619	-4.59(-8.63%)
Mar 05, 2026	53.61	54.71	51.50	53.20	1,187,007	-0.84(-1.55%)
Mar 04, 2026	53.32	54.82	52.98	54.04	791,870	+1.37(+2.60%)
Mar 03, 2026	51.86	53.49	50.33	52.67	991,618	-1.54(-2.84%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.