BIT:1SAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	148.98	151.96	148.40	149.76	149.76	-1.07%	2,294
May 26, 2026	154.16	154.16	150.66	151.38	151.38	-2.41%	2,038
May 25, 2026	157.60	157.60	151.92	155.12	155.12	2.15%	2,722
May 22, 2026	153.40	154.38	150.40	151.86	151.86	0.69%	2,666
May 21, 2026	154.40	154.40	149.44	150.82	150.82	-2.06%	3,331
May 20, 2026	155.00	156.10	150.78	154.00	154.00	-2.89%	4,578
May 19, 2026	151.68	159.40	151.68	158.58	158.58	7.76%	9,410
May 18, 2026	144.08	149.00	143.64	147.16	147.16	2.69%	3,700
May 15, 2026	141.22	145.50	141.22	143.30	143.30	1.57%	4,574
May 14, 2026	138.46	141.08	137.12	141.08	141.08	4.03%	3,811
May 13, 2026	141.80	142.04	135.64	135.62	135.62	-4.99%	4,208
May 12, 2026	142.52	145.00	141.04	142.74	142.74	-1.41%	3,422
May 11, 2026	147.78	147.86	144.32	144.78	144.78	-1.23%	1,521
May 8, 2026	155.00	155.00	145.36	146.58	146.58	-3.06%	2,032
May 7, 2026	148.08	152.80	147.36	151.20	151.20	1.23%	2,696
May 6, 2026	148.74	156.32	148.44	149.36	149.36	2.47%	5,338
May 5, 2026	146.10	150.94	146.10	148.24	145.76	0.18%	1,168
May 4, 2026	155.00	155.00	145.82	147.98	145.51	1.45%	1,027
Apr 30, 2026	145.80	147.96	144.36	145.86	143.42	0.16%	608
Apr 29, 2026	149.64	149.64	144.68	145.62	143.18	-2.33%	1,662
Apr 28, 2026	150.18	150.18	147.72	149.10	146.61	-0.43%	1,614
Apr 27, 2026	147.88	150.42	147.04	149.74	147.24	1.27%	2,001
Apr 24, 2026	146.78	150.76	146.48	147.86	145.39	5.34%	4,989
Apr 23, 2026	144.92	146.92	140.32	140.36	138.01	-6.59%	4,396
Apr 22, 2026	151.24	152.00	147.80	150.26	147.75	-0.98%	1,572
Apr 21, 2026	151.76	153.16	150.84	151.74	149.20	-	1,274
Apr 20, 2026	153.78	153.78	149.90	151.74	149.20	-2.66%	2,482
Apr 17, 2026	152.24	159.12	152.00	155.88	153.27	3.19%	3,370
Apr 16, 2026	147.48	152.88	147.24	151.06	148.53	3.01%	1,681
Apr 15, 2026	143.36	146.68	143.36	146.64	144.19	2.69%	2,302
Apr 14, 2026	143.90	145.00	142.72	142.80	140.41	0.44%	2,909
Apr 13, 2026	139.28	142.00	138.04	142.18	139.80	1.98%	984
Apr 10, 2026	140.54	142.12	138.78	139.42	137.09	0.43%	3,347
Apr 9, 2026	146.76	146.80	137.60	138.82	136.50	-6.61%	2,788
Apr 8, 2026	153.40	154.64	148.72	148.64	146.15	2.55%	2,408
Apr 7, 2026	148.12	149.96	144.72	144.94	142.52	-2.27%	1,894
Apr 2, 2026	148.26	148.60	144.40	148.30	145.82	-	1,441
Apr 1, 2026	150.00	150.98	146.00	148.30	145.82	1.05%	1,974
Mar 31, 2026	148.16	148.68	145.78	146.76	144.31	-0.31%	3,445
Mar 30, 2026	143.40	147.22	143.24	147.22	144.76	3.11%	629
Mar 27, 2026	145.76	146.86	142.20	142.78	140.39	-0.94%	1,304
Mar 26, 2026	145.84	147.92	143.86	144.14	141.73	-1.89%	1,471
Mar 25, 2026	152.82	152.82	145.62	146.92	144.46	-0.39%	1,923
Mar 24, 2026	150.02	151.14	146.52	147.50	145.03	-3.67%	2,219
Mar 23, 2026	150.28	159.48	150.28	153.12	150.56	0.07%	2,709
Mar 20, 2026	159.88	159.88	151.50	153.02	150.46	-4.22%	2,743
Mar 19, 2026	158.86	160.98	158.86	159.76	157.09	-0.95%	1,123
Mar 18, 2026	165.96	166.74	161.50	161.30	158.60	-2.82%	820
Mar 17, 2026	164.72	166.72	164.00	165.98	163.20	0.23%	513
Mar 16, 2026	165.80	166.72	165.40	165.60	162.83	-0.19%	763