BIT:1SMCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	36.88	38.00	36.74	37.80	37.80	6.84%	68,411
Sep 24, 2026	36.00	36.20	35.08	35.38	35.38	-3.07%	59,028
Sep 23, 2026	36.34	37.40	35.80	36.50	36.50	2.76%	95,590
Sep 22, 2026	35.64	36.14	35.24	35.52	35.52	-0.50%	24,027
Sep 21, 2026	34.80	36.10	34.76	35.70	35.70	6.00%	108,308
Sep 18, 2026	35.58	35.90	33.54	33.68	33.68	-4.26%	60,241
Sep 17, 2026	32.44	35.72	32.32	35.18	35.18	10.63%	94,407
Sep 16, 2026	31.36	32.02	30.64	31.80	31.80	0.19%	50,902
Sep 15, 2026	31.98	32.48	31.52	31.74	31.74	-3.23%	35,562
Sep 14, 2026	33.40	33.54	31.74	32.80	32.80	-3.42%	63,248
Sep 11, 2026	32.48	34.72	32.30	33.96	33.96	2.54%	58,761
Sep 10, 2026	33.36	33.72	32.36	33.12	33.12	-2.59%	56,768
Sep 9, 2026	34.70	34.72	33.72	34.00	34.00	-4.17%	53,088
Sep 8, 2026	34.04	35.62	33.82	35.48	35.48	4.85%	66,535
Sep 7, 2026	34.32	34.50	33.80	33.84	33.84	-1.28%	7,287
Sep 4, 2026	32.78	34.30	32.70	34.28	34.28	8.14%	111,149
Sep 3, 2026	31.46	31.78	30.88	31.70	31.70	1.67%	37,325
Sep 2, 2026	31.98	32.58	30.80	31.18	31.18	-1.70%	50,572
Sep 1, 2026	31.92	31.92	30.90	31.72	31.72	-1.31%	32,614
Aug 31, 2026	32.00	32.38	31.20	32.14	32.14	-1.95%	36,991
Aug 28, 2026	32.44	33.40	32.28	32.78	32.78	0.43%	45,131
Aug 27, 2026	32.96	33.86	32.46	32.64	32.64	0.18%	78,592
Aug 26, 2026	32.96	33.14	32.30	32.58	32.58	-0.55%	39,429
Aug 25, 2026	30.58	32.88	30.58	32.76	32.76	8.91%	78,033
Aug 24, 2026	31.32	31.42	29.26	30.08	30.08	-5.59%	77,896
Aug 21, 2026	31.44	32.18	31.16	31.86	31.86	3.44%	38,753
Aug 20, 2026	31.84	33.00	30.80	30.80	30.80	-4.05%	95,958
Aug 19, 2026	31.66	32.30	30.66	32.10	32.10	1.33%	124,554
Aug 18, 2026	32.34	32.92	31.28	31.68	31.68	-5.04%	104,478
Aug 17, 2026	35.48	35.48	32.52	33.36	33.36	-1.48%	138,067
Aug 14, 2026	33.82	35.00	33.58	33.86	33.86	-5.73%	145,000
Aug 13, 2026	32.78	36.56	32.10	35.92	35.92	15.87%	209,870
Aug 12, 2026	29.98	32.20	29.48	31.00	31.00	13.39%	250,186
Aug 11, 2026	27.50	28.00	27.34	27.34	27.34	-1.94%	59,216
Aug 10, 2026	27.48	28.90	27.44	27.88	27.88	4.89%	116,486
Aug 7, 2026	26.02	26.58	25.76	26.58	26.58	0.68%	59,961
Aug 6, 2026	26.22	26.78	25.40	26.40	26.40	-1.27%	61,153
Aug 5, 2026	27.72	27.84	26.38	26.74	26.74	1.98%	125,527
Aug 4, 2026	25.22	26.22	25.18	26.22	26.22	5.98%	46,407
Aug 3, 2026	25.00	25.10	23.80	24.74	24.74	2.66%	38,364
Jul 31, 2026	24.78	25.50	23.78	24.10	24.10	-0.25%	90,468
Jul 30, 2026	22.60	24.46	22.50	24.16	24.16	2.98%	92,720
Jul 29, 2026	24.90	25.16	23.46	23.46	23.46	-6.38%	65,931
Jul 28, 2026	25.26	25.50	23.92	25.06	25.06	-1.34%	81,213
Jul 27, 2026	27.14	27.30	25.20	25.40	25.40	-4.80%	77,539
Jul 24, 2026	27.02	27.56	25.78	26.68	26.68	-2.84%	100,134
Jul 23, 2026	27.02	28.30	26.48	27.46	27.46	-0.87%	96,152
Jul 22, 2026	25.80	27.96	24.92	27.70	27.70	26.14%	293,900
Jul 21, 2026	21.46	21.98	21.32	21.96	21.96	3.68%	26,619
Jul 20, 2026	21.26	21.74	20.88	21.18	21.18	0.86%	36,559