BIT:1SAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	152.24	159.12	152.00	155.88	155.88	3.19%	3,370
Apr 16, 2026	147.48	152.88	147.24	151.06	151.06	3.01%	1,681
Apr 15, 2026	143.36	146.68	143.36	146.64	146.64	2.69%	2,302
Apr 14, 2026	143.90	145.00	142.72	142.80	142.80	0.44%	2,909
Apr 13, 2026	139.28	142.00	138.04	142.18	142.18	1.98%	984
Apr 10, 2026	140.54	142.12	138.78	139.42	139.42	0.43%	3,347
Apr 9, 2026	146.76	146.80	137.60	138.82	138.82	-6.61%	2,788
Apr 8, 2026	153.40	154.64	148.72	148.64	148.64	2.55%	2,408
Apr 7, 2026	148.12	149.96	144.72	144.94	144.94	-2.27%	1,894
Apr 2, 2026	148.26	148.60	144.40	148.30	148.30	-	1,441
Apr 1, 2026	150.00	150.98	146.00	148.30	148.30	1.05%	1,974
Mar 31, 2026	148.16	148.68	145.78	146.76	146.76	-0.31%	3,445
Mar 30, 2026	143.40	147.22	143.24	147.22	147.22	3.11%	629
Mar 27, 2026	145.76	146.86	142.20	142.78	142.78	-0.94%	1,304
Mar 26, 2026	145.84	147.92	143.86	144.14	144.14	-1.89%	1,471
Mar 25, 2026	152.82	152.82	145.62	146.92	146.92	-0.39%	1,923
Mar 24, 2026	150.02	151.14	146.52	147.50	147.50	-3.67%	2,219
Mar 23, 2026	150.28	159.48	150.28	153.12	153.12	0.07%	2,709
Mar 20, 2026	159.88	159.88	151.50	153.02	153.02	-4.22%	2,743
Mar 19, 2026	158.86	160.98	158.86	159.76	159.76	-0.95%	1,123
Mar 18, 2026	165.96	166.74	161.50	161.30	161.30	-2.82%	820
Mar 17, 2026	164.72	166.72	164.00	165.98	165.98	0.23%	513
Mar 16, 2026	165.80	166.72	165.40	165.60	165.60	-0.19%	763
Mar 13, 2026	165.60	167.36	165.14	165.92	165.92	-0.42%	998
Mar 12, 2026	163.24	168.96	163.00	166.62	166.62	1.26%	1,545
Mar 11, 2026	167.72	168.64	163.36	164.54	164.54	-3.02%	2,908
Mar 10, 2026	172.36	172.68	167.00	169.66	169.66	-1.26%	1,674
Mar 9, 2026	173.44	173.44	168.60	171.82	171.82	-0.57%	1,083
Mar 6, 2026	173.30	174.68	170.40	172.80	172.80	1.37%	2,955
Mar 5, 2026	167.82	172.32	167.58	170.46	170.46	1.63%	962
Mar 4, 2026	166.00	168.90	166.00	167.72	167.72	1.66%	1,347
Mar 3, 2026	165.00	165.50	161.80	164.98	164.98	-1.32%	2,201
Mar 2, 2026	168.54	169.00	160.60	167.18	167.18	-2.41%	2,810
Feb 27, 2026	173.98	173.98	168.60	171.30	171.30	-0.35%	1,633
Feb 26, 2026	167.02	173.76	166.00	171.90	171.90	3.12%	2,453
Feb 25, 2026	165.98	167.80	164.56	166.70	166.70	0.05%	2,848
Feb 24, 2026	165.50	168.40	164.00	166.62	166.62	0.08%	2,245
Feb 23, 2026	170.44	170.80	166.44	166.48	166.48	-4.05%	3,395
Feb 20, 2026	171.40	173.94	170.00	173.50	173.50	1.60%	1,476
Feb 19, 2026	173.68	174.26	170.38	170.76	170.76	-1.36%	983
Feb 18, 2026	170.60	174.00	170.12	173.12	173.12	1.91%	1,086
Feb 17, 2026	168.02	172.00	166.52	169.88	169.88	0.84%	1,635
Feb 16, 2026	173.20	173.20	168.52	168.46	168.46	-2.02%	1,869
Feb 13, 2026	170.84	174.18	169.48	171.94	171.94	1.68%	1,613
Feb 12, 2026	170.98	172.40	168.98	169.10	169.10	-0.19%	2,484
Feb 11, 2026	175.42	175.88	170.00	169.42	169.42	-0.34%	1,985
Feb 10, 2026	174.44	178.76	170.00	170.00	170.00	-2.82%	6,741
Feb 9, 2026	173.44	175.24	173.04	174.94	174.94	1.77%	1,669
Feb 6, 2026	167.76	171.90	166.92	171.90	171.90	1.03%	2,730
Feb 5, 2026	170.52	173.64	168.48	170.14	170.14	1.59%	13,442