BIT:1SGSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	101.90	101.90	101.90	100.95	100.95	0.45%	306
Oct 1, 2026	99.20	99.20	99.20	100.50	100.50	-0.74%	313
Sep 30, 2026	99.30	99.76	99.30	101.25	101.25	2.09%	832
Sep 29, 2026	99.18	99.18	99.18	99.18	99.18	0.04%	-
Sep 28, 2026	99.14	99.14	99.14	99.14	99.14	-0.66%	-
Sep 25, 2026	99.80	99.80	99.80	99.80	99.80	-0.35%	-
Sep 24, 2026	100.15	100.15	100.15	100.15	100.15	-0.64%	-
Sep 23, 2026	100.80	100.80	100.80	100.80	100.80	-1.03%	-
Sep 22, 2026	101.85	101.85	101.85	101.85	101.85	1.49%	-
Sep 21, 2026	100.35	100.35	100.35	100.35	100.35	1.51%	-
Sep 18, 2026	98.86	98.86	98.86	98.86	98.86	0.47%	-
Sep 17, 2026	98.40	98.40	98.40	98.40	98.40	-0.04%	-
Sep 16, 2026	98.44	98.44	98.44	98.44	98.44	0.82%	-
Sep 15, 2026	97.64	97.64	97.64	97.64	97.64	-0.79%	-
Sep 14, 2026	98.42	98.42	98.42	98.42	98.42	-2.17%	-
Sep 11, 2026	100.60	100.60	100.60	100.60	100.60	2.05%	-
Sep 10, 2026	98.58	98.58	98.58	98.58	98.58	1.13%	-
Sep 9, 2026	97.48	97.48	97.48	97.48	97.48	-1.14%	-
Sep 8, 2026	98.60	98.60	98.60	98.60	98.60	1.11%	-
Sep 7, 2026	97.52	97.52	97.52	97.52	97.52	0.87%	-
Sep 4, 2026	96.68	96.68	96.68	96.68	96.68	-1.08%	-
Sep 3, 2026	98.76	98.76	98.76	97.74	97.74	-0.43%	320
Sep 2, 2026	97.58	97.58	97.50	98.16	98.16	0.31%	1,000
Sep 1, 2026	97.86	97.86	97.86	97.86	97.86	-1.37%	-
Aug 31, 2026	99.22	99.22	99.22	99.22	99.22	-0.42%	-
Aug 28, 2026	99.64	99.64	99.64	99.64	99.64	-	-
Aug 27, 2026	99.64	99.64	99.64	99.64	99.64	-0.08%	-
Aug 26, 2026	99.72	99.72	99.72	99.72	99.72	-0.38%	-
Aug 25, 2026	100.10	100.10	100.10	100.10	100.10	0.34%	-
Aug 24, 2026	98.94	99.74	98.94	99.76	99.76	0.87%	184
Aug 21, 2026	98.90	98.90	98.90	98.90	98.90	-0.40%	-
Aug 20, 2026	99.30	99.30	99.30	99.30	99.30	0.06%	-
Aug 19, 2026	99.24	99.24	99.24	99.24	99.24	0.96%	-
Aug 18, 2026	98.30	98.30	98.30	98.30	98.30	-1.23%	-
Aug 17, 2026	99.52	99.52	99.52	99.52	99.52	-0.46%	-
Aug 14, 2026	99.98	99.98	99.98	99.98	99.98	-0.42%	-
Aug 13, 2026	100.40	100.40	100.40	100.40	100.40	-0.40%	-
Aug 12, 2026	100.80	100.80	100.80	100.80	100.80	-1.37%	-
Aug 11, 2026	102.20	102.20	102.20	102.20	102.20	-0.97%	-
Aug 10, 2026	103.20	103.20	103.20	103.20	103.20	-0.82%	-
Aug 7, 2026	104.05	104.05	104.05	104.05	104.05	0.14%	-
Aug 6, 2026	103.90	103.90	103.90	103.90	103.90	-0.95%	-
Aug 5, 2026	104.90	104.90	104.90	104.90	104.90	0.10%	-
Aug 4, 2026	104.80	104.80	104.80	104.80	104.80	1.26%	-
Aug 3, 2026	103.50	103.50	103.50	103.50	103.50	-0.24%	-
Jul 31, 2026	103.75	103.75	103.75	103.75	103.75	-0.38%	-
Jul 30, 2026	103.50	103.50	103.50	104.15	104.15	0.39%	258
Jul 29, 2026	103.75	103.75	103.75	103.75	103.75	1.67%	-
Jul 28, 2026	102.05	102.05	102.05	102.05	102.05	0.15%	-
Jul 27, 2026	101.55	101.55	101.55	101.90	101.90	1.14%	2