BIT:1SMCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.39	19.50	18.72	18.96	-	-0.50%	9,469
Mar 26, 2026	20.70	20.70	19.05	19.05	19.05	-7.75%	89,979
Mar 25, 2026	19.50	20.84	19.48	20.65	20.65	11.11%	71,438
Mar 24, 2026	18.88	19.03	18.11	18.59	18.59	-0.64%	73,247
Mar 23, 2026	16.92	18.96	16.77	18.71	18.71	-2.48%	254,561
Mar 20, 2026	21.25	21.41	18.93	19.18	19.18	-26.29%	262,942
Mar 19, 2026	26.45	26.58	25.99	26.02	26.02	-2.84%	19,135
Mar 18, 2026	27.73	27.76	26.78	26.78	26.78	-2.90%	26,606
Mar 17, 2026	27.55	28.45	27.54	27.58	27.58	0.44%	19,502
Mar 16, 2026	27.30	27.88	27.00	27.46	27.46	3.04%	20,927
Mar 13, 2026	26.98	27.22	26.47	26.65	26.65	-1.44%	31,466
Mar 12, 2026	27.41	27.58	26.85	27.04	27.04	-1.89%	40,928
Mar 11, 2026	27.62	28.62	27.38	27.56	27.56	0.11%	16,978
Mar 10, 2026	27.66	27.89	27.25	27.53	27.53	2.00%	23,403
Mar 9, 2026	26.37	26.99	25.80	26.99	26.99	-1.50%	27,165
Mar 6, 2026	27.89	28.01	26.97	27.40	27.40	-3.86%	26,294
Mar 5, 2026	27.88	28.89	27.80	28.50	28.50	3.15%	53,995
Mar 4, 2026	26.18	27.63	26.18	27.63	27.63	5.62%	24,116
Mar 3, 2026	26.54	26.71	25.70	26.16	26.16	-1.80%	28,148
Mar 2, 2026	26.29	27.22	26.10	26.64	26.64	-3.76%	30,379
Feb 27, 2026	27.32	27.97	26.79	27.68	27.68	2.52%	35,674
Feb 26, 2026	28.22	28.52	26.49	27.00	27.00	-1.71%	32,268
Feb 25, 2026	26.50	27.47	26.42	27.47	27.47	5.57%	14,193
Feb 24, 2026	26.18	26.55	25.78	26.02	26.02	-1.92%	12,074
Feb 23, 2026	26.99	27.25	26.40	26.53	26.53	-3.56%	10,083
Feb 20, 2026	27.48	27.90	26.56	27.51	27.51	3.11%	32,363
Feb 19, 2026	25.17	27.26	25.10	26.68	26.68	3.98%	38,466
Feb 18, 2026	25.77	25.85	25.05	25.66	25.66	-0.62%	17,227
Feb 17, 2026	25.62	25.84	25.10	25.82	25.82	1.33%	16,790
Feb 16, 2026	26.17	26.17	25.43	25.48	25.48	-2.00%	20,501
Feb 13, 2026	25.70	26.29	25.47	26.00	26.00	0.85%	34,534
Feb 12, 2026	27.26	27.26	25.75	25.78	25.78	-6.39%	28,110
Feb 11, 2026	27.90	28.71	27.07	27.54	27.54	-3.84%	60,141
Feb 10, 2026	28.14	28.80	28.07	28.64	28.64	1.63%	27,477
Feb 9, 2026	28.95	29.10	27.50	28.18	28.18	-1.85%	48,546
Feb 6, 2026	25.95	29.11	25.83	28.71	28.71	10.68%	89,402
Feb 5, 2026	28.40	28.86	24.93	25.94	25.94	-8.11%	78,772
Feb 4, 2026	27.97	29.20	27.00	28.23	28.23	13.46%	175,014
Feb 3, 2026	25.71	25.96	24.66	24.88	24.88	-2.62%	42,369
Feb 2, 2026	24.13	25.55	24.01	25.55	25.55	1.11%	20,428
Jan 30, 2026	24.70	25.53	24.55	25.27	25.27	2.35%	31,801
Jan 29, 2026	26.09	26.24	24.48	24.69	24.69	-6.48%	36,624
Jan 28, 2026	26.61	27.03	26.34	26.40	26.40	1.66%	17,121
Jan 27, 2026	26.33	26.33	25.08	25.97	25.97	-1.25%	38,582
Jan 26, 2026	26.70	26.70	25.99	26.30	26.30	-2.63%	18,892
Jan 23, 2026	28.08	28.70	27.01	27.01	27.01	-3.57%	67,915
Jan 22, 2026	27.96	28.51	27.87	28.01	28.01	2.41%	51,761
Jan 21, 2026	27.00	27.73	26.59	27.35	27.35	1.37%	47,535
Jan 20, 2026	27.04	27.04	25.88	26.98	26.98	0.26%	59,181
Jan 19, 2026	27.36	27.51	26.83	26.91	26.91	-0.22%	38,302