BIT:1SAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	143.20	143.30	142.60	142.60	-	-0.32%	480
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
Jun 5, 2026	164.24	168.56	161.60	161.98	161.98	-1.78%	7,760
Jun 4, 2026	157.28	165.36	156.82	164.92	164.92	6.06%	6,817
Jun 3, 2026	164.78	165.36	155.50	155.50	155.50	-4.39%	6,568
Jun 2, 2026	171.00	173.24	160.68	162.64	162.64	-3.13%	6,123
Jun 1, 2026	158.74	168.84	157.68	167.90	167.90	7.57%	7,955
May 29, 2026	151.42	156.10	150.44	156.08	156.08	2.97%	4,836
May 28, 2026	149.98	152.92	147.80	151.58	151.58	1.22%	4,382
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