BIT:1SAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	180.16	185.50	178.94	180.00	180.00	2.76%	8,798
Aug 13, 2026	179.50	179.50	175.16	175.16	175.16	-0.38%	1,604
Aug 12, 2026	179.34	179.76	175.34	175.82	175.82	-2.69%	3,540
Aug 11, 2026	180.32	183.14	178.70	180.68	180.68	0.60%	3,115
Aug 10, 2026	178.44	179.80	175.98	179.60	179.60	0.90%	3,573
Aug 7, 2026	171.18	179.26	171.18	178.00	178.00	4.12%	5,446
Aug 6, 2026	172.48	172.60	168.28	170.96	170.96	0.54%	3,340
Aug 5, 2026	169.12	172.50	167.36	170.04	170.04	1.72%	4,173
Aug 4, 2026	164.08	168.40	163.12	167.16	167.16	1.31%	5,837
Aug 3, 2026	160.52	168.62	160.20	165.00	165.00	4.64%	6,565
Jul 31, 2026	155.28	157.86	154.10	157.68	157.68	1.31%	4,743
Jul 30, 2026	162.16	162.92	155.16	155.64	155.64	-4.02%	6,750
Jul 29, 2026	159.48	163.18	156.28	162.16	162.16	1.68%	15,785
Jul 28, 2026	151.96	159.72	151.96	159.48	159.48	5.36%	12,425
Jul 27, 2026	144.94	151.48	142.20	151.36	151.36	8.02%	13,849
Jul 24, 2026	131.70	141.00	131.70	140.12	140.12	9.71%	12,819
Jul 23, 2026	135.80	135.80	127.62	127.72	127.72	-3.24%	6,902
Jul 22, 2026	136.54	136.54	132.00	132.00	132.00	-3.14%	6,293
Jul 21, 2026	137.00	137.56	135.40	136.28	136.28	-1.29%	1,664
Jul 20, 2026	138.16	139.80	135.22	138.06	138.06	0.13%	2,573
Jul 17, 2026	137.84	140.76	137.40	137.88	137.88	0.35%	3,382
Jul 16, 2026	137.20	138.10	135.26	137.40	137.40	0.39%	2,096
Jul 15, 2026	134.20	139.20	133.70	136.86	136.86	0.29%	3,787
Jul 14, 2026	141.78	141.78	131.00	136.46	136.46	-3.12%	11,025
Jul 13, 2026	138.00	140.80	137.38	140.86	140.86	2.52%	2,796
Jul 10, 2026	137.92	140.38	137.40	137.40	137.40	-0.22%	2,101
Jul 9, 2026	138.00	138.00	134.28	137.70	137.70	0.04%	5,012
Jul 8, 2026	141.84	141.84	137.20	137.64	137.64	-4.62%	3,728
Jul 7, 2026	140.70	145.00	140.70	144.30	144.30	2.87%	5,694
Jul 6, 2026	141.12	142.76	139.10	140.28	140.28	0.56%	3,077
Jul 3, 2026	141.68	141.68	138.92	139.50	139.50	-1.34%	2,778
Jul 2, 2026	141.42	142.12	137.92	141.40	141.40	0.26%	6,526
Jul 1, 2026	135.56	141.00	134.78	141.04	141.04	5.63%	5,879
Jun 30, 2026	136.04	136.04	133.20	133.52	133.52	-2.61%	3,523
Jun 29, 2026	137.80	138.50	135.94	137.10	137.10	1.33%	4,679
Jun 26, 2026	132.28	135.30	131.00	135.30	135.30	2.04%	3,149
Jun 25, 2026	134.92	134.92	131.60	132.60	132.60	-1.73%	5,504
Jun 24, 2026	135.50	135.56	132.20	134.94	134.94	-0.44%	3,565
Jun 23, 2026	132.30	136.16	131.50	135.54	135.54	2.95%	5,415
Jun 22, 2026	132.76	133.62	130.82	131.66	131.66	-0.96%	4,426
Jun 19, 2026	135.00	136.58	132.48	132.94	132.94	-1.10%	6,679
Jun 18, 2026	140.00	140.34	134.40	134.42	134.42	-5.14%	9,862
Jun 17, 2026	143.20	143.30	139.80	141.70	141.70	-0.95%	3,108
Jun 16, 2026	143.16	145.80	142.76	143.06	143.06	-0.29%	2,313
Jun 15, 2026	144.90	146.50	143.00	143.48	143.48	1.96%	5,484
Jun 12, 2026	141.98	143.46	138.36	140.72	140.72	-0.55%	6,258
Jun 11, 2026	146.58	148.24	139.50	141.50	141.50	-5.36%	9,967
Jun 10, 2026	154.16	154.16	146.14	149.52	149.52	-3.29%	9,092
Jun 9, 2026	158.36	158.36	154.00	154.60	154.60	-2.83%	6,295
Jun 8, 2026	160.04	160.84	157.48	159.10	159.10	-1.78%	5,762