The highest closing price for Symbotic (SYM) last month was $47.46, on August 4. It was down 8.2% for the month. The latest price is $41.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $39.77 | $40.09 | $39.12 | $39.67 | 1,560,300 |
August 28 2026 | $41.14 | $41.59 | $39.79 | $39.88 | 1,330,900 |
August 27 2026 | $41.11 | $42.15 | $40.53 | $41.14 | 1,381,700 |
August 26 2026 | $40.31 | $41.66 | $40.27 | $40.61 | 1,007,400 |
August 25 2026 | $40.80 | $41.11 | $39.84 | $40.41 | 1,082,920 |
August 24 2026 | $41.47 | $41.56 | $39.93 | $40.03 | 1,497,408 |
August 21 2026 | $41.99 | $42.75 | $41.58 | $41.83 | 2,217,800 |
August 20 2026 | $41.49 | $41.69 | $40.47 | $41.46 | 1,701,200 |
August 19 2026 | $40.56 | $42.38 | $39.67 | $42.02 | 2,186,200 |
August 18 2026 | $40.99 | $41.23 | $40.05 | $40.46 | 1,556,900 |
August 17 2026 | $43.06 | $43.88 | $42.14 | $42.35 | 1,789,700 |
August 14 2026 | $42.01 | $42.87 | $41.80 | $42.70 | 961,600 |
August 13 2026 | $40.86 | $42.51 | $40.81 | $41.80 | 1,204,800 |
August 12 2026 | $42.49 | $42.65 | $40.96 | $41.19 | 1,346,500 |
August 11 2026 | $40.67 | $42.01 | $40.67 | $41.69 | 1,382,400 |
August 10 2026 | $40.18 | $40.89 | $39.12 | $40.11 | 2,051,300 |
August 07 2026 | $40.65 | $42.00 | $39.61 | $40.18 | 2,337,700 |
August 06 2026 | $43.61 | $44.38 | $39.58 | $39.60 | 5,084,200 |
August 05 2026 | $47.82 | $48.24 | $46.49 | $46.52 | 2,041,600 |
August 04 2026 | $47.00 | $47.75 | $46.17 | $47.46 | 1,910,400 |
August 03 2026 | $43.21 | $46.28 | $43.00 | $45.85 | 1,700,700 |
Daily pricing data for Symbotic dates back to 3/9/2021, and may be incomplete.