The highest closing price for Symbotic (SYM) last month was $30.71, on May 27. It was up 30.2% for the month. The latest price is $34.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $28.54 | $28.96 | $28.20 | $28.67 | 1,150,500 |
May 29 2025 | $30.37 | $30.37 | $28.70 | $28.94 | 1,164,900 |
May 28 2025 | $30.53 | $31.40 | $29.50 | $29.74 | 1,396,800 |
May 27 2025 | $29.69 | $31.40 | $29.50 | $30.71 | 2,347,300 |
May 23 2025 | $28.63 | $29.69 | $28.50 | $28.76 | 1,440,200 |
May 22 2025 | $26.74 | $30.03 | $26.70 | $29.43 | 2,533,000 |
May 21 2025 | $27.80 | $27.90 | $26.58 | $26.74 | 1,155,800 |
May 20 2025 | $28.20 | $28.64 | $27.80 | $28.24 | 599,800 |
May 19 2025 | $26.70 | $28.69 | $26.66 | $28.30 | 1,276,100 |
May 16 2025 | $27.17 | $28.04 | $26.73 | $27.67 | 1,282,700 |
May 15 2025 | $27.54 | $27.56 | $26.03 | $26.94 | 1,267,200 |
May 14 2025 | $26.54 | $28.07 | $26.54 | $28.00 | 1,519,500 |
May 13 2025 | $26.26 | $27.40 | $26.25 | $26.70 | 1,365,100 |
May 12 2025 | $26.04 | $26.75 | $24.80 | $26.00 | 1,842,300 |
May 09 2025 | $24.05 | $24.83 | $23.59 | $24.75 | 1,219,000 |
May 08 2025 | $24.08 | $25.42 | $23.78 | $23.94 | 3,048,000 |
May 07 2025 | $22.85 | $23.05 | $21.89 | $22.46 | 1,293,100 |
May 06 2025 | $22.41 | $22.97 | $22.12 | $22.95 | 981,200 |
May 05 2025 | $23.09 | $23.63 | $22.82 | $22.94 | 916,900 |
May 02 2025 | $22.67 | $23.56 | $22.57 | $23.06 | 1,091,800 |
May 01 2025 | $22.03 | $22.35 | $21.33 | $22.03 | 773,200 |
Daily pricing data for Symbotic dates back to 3/9/2021, and may be incomplete.
