BIT:1SMCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	32.36	32.60	32.36	32.52	-	1.25%	3,223
May 27, 2026	31.96	33.24	31.66	32.12	32.12	1.97%	71,475
May 26, 2026	30.90	31.54	30.50	31.50	31.50	0.38%	62,451
May 25, 2026	31.58	31.58	31.02	31.38	31.38	3.84%	16,478
May 22, 2026	28.88	30.50	28.82	30.22	30.22	8.32%	91,953
May 21, 2026	28.64	29.18	27.86	27.90	27.90	-2.24%	60,590
May 20, 2026	26.52	28.60	26.50	28.54	28.54	10.36%	79,224
May 19, 2026	26.24	26.58	25.48	25.86	25.86	0.47%	48,488
May 18, 2026	26.52	26.86	25.40	25.74	25.74	-4.03%	77,661
May 15, 2026	27.78	27.78	26.40	26.82	26.82	-6.62%	77,725
May 14, 2026	27.50	28.96	27.00	28.72	28.72	4.82%	57,976
May 13, 2026	28.18	28.60	27.32	27.40	27.40	0.74%	72,883
May 12, 2026	28.30	28.46	27.00	27.20	27.20	-9.69%	89,739
May 11, 2026	30.26	30.88	29.50	30.12	30.12	0.33%	90,657
May 8, 2026	28.84	30.28	27.50	30.02	30.02	-0.27%	111,748
May 7, 2026	29.50	30.10	28.38	30.10	30.10	9.30%	170,082
May 6, 2026	28.30	28.42	26.28	27.54	27.54	15.91%	190,122
May 5, 2026	24.06	24.34	23.62	23.76	23.76	-0.42%	66,856
May 4, 2026	23.44	24.30	23.16	23.86	23.86	2.58%	65,199
Apr 30, 2026	22.50	23.30	22.34	23.26	23.26	5.15%	22,183
Apr 29, 2026	23.40	23.42	21.88	22.12	22.12	-3.32%	29,811
Apr 28, 2026	23.62	23.72	22.72	22.88	22.88	-2.89%	36,400
Apr 27, 2026	24.78	25.06	23.44	23.56	23.56	-3.99%	70,062
Apr 24, 2026	23.22	25.14	23.16	24.54	24.54	5.23%	119,986
Apr 23, 2026	24.70	24.82	21.98	23.32	23.32	-6.19%	172,721
Apr 22, 2026	24.78	24.96	24.56	24.86	24.86	-1.11%	26,067
Apr 21, 2026	24.64	25.40	24.56	25.14	25.14	3.97%	92,139
Apr 20, 2026	23.82	24.32	23.60	24.18	24.18	-0.49%	31,341
Apr 17, 2026	24.12	24.62	24.00	24.30	24.30	1.93%	143,056
Apr 16, 2026	23.42	23.90	22.68	23.84	23.84	2.94%	48,579
Apr 15, 2026	23.00	23.78	23.00	23.16	23.16	-0.17%	79,659
Apr 14, 2026	22.22	23.54	22.22	23.20	23.20	6.62%	124,075
Apr 13, 2026	21.28	21.82	20.94	21.76	21.76	3.03%	58,247
Apr 10, 2026	19.92	21.42	19.86	21.12	21.12	5.07%	40,833
Apr 9, 2026	19.89	20.48	19.75	20.10	20.10	1.06%	45,172
Apr 8, 2026	20.34	20.60	19.59	19.89	19.89	4.08%	62,480
Apr 7, 2026	19.06	19.40	18.87	19.11	19.11	-4.50%	48,866
Apr 2, 2026	18.90	20.08	18.81	20.01	20.01	1.63%	41,378
Apr 1, 2026	19.90	20.10	19.62	19.69	19.69	4.65%	31,069
Mar 31, 2026	18.50	18.94	18.41	18.82	18.82	-2.11%	43,172
Mar 30, 2026	19.23	19.33	18.64	19.22	19.22	1.64%	32,180
Mar 27, 2026	19.39	19.50	18.67	18.91	18.91	-0.73%	33,423
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