BIT:1SMCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	21.08	21.42	20.50	21.00	21.00	-5.49%	77,632
Jul 16, 2026	23.32	23.34	22.10	22.22	22.22	-6.01%	56,571
Jul 15, 2026	24.44	24.76	23.46	23.64	23.64	-2.56%	35,377
Jul 14, 2026	24.56	24.76	23.90	24.26	24.26	-0.90%	36,834
Jul 13, 2026	24.20	24.68	24.10	24.48	24.48	-3.01%	40,076
Jul 10, 2026	24.68	25.34	24.48	25.24	25.24	0.24%	40,696
Jul 9, 2026	24.74	25.44	24.70	25.18	25.18	8.16%	72,999
Jul 8, 2026	22.94	23.98	22.44	23.28	23.28	3.10%	43,916
Jul 7, 2026	23.48	23.54	22.22	22.58	22.58	-5.68%	72,988
Jul 6, 2026	24.26	24.38	23.60	23.94	23.94	-2.29%	57,015
Jul 3, 2026	24.44	24.58	24.18	24.50	24.50	0.91%	11,796
Jul 2, 2026	24.12	25.50	23.94	24.28	24.28	-1.62%	73,888
Jul 1, 2026	25.66	25.68	24.18	24.68	24.68	-3.37%	69,628
Jun 30, 2026	25.22	26.08	24.76	25.54	25.54	-3.04%	68,534
Jun 29, 2026	27.30	28.60	25.82	26.34	26.34	-3.45%	59,318
Jun 26, 2026	27.24	27.74	26.74	27.28	27.28	-2.50%	45,064
Jun 25, 2026	29.56	29.70	27.64	27.98	27.98	-4.18%	91,769
Jun 24, 2026	29.80	30.16	28.72	29.20	29.20	-1.62%	77,837
Jun 23, 2026	29.42	30.96	28.72	29.68	29.68	-4.81%	147,393
Jun 22, 2026	26.88	31.20	26.88	31.18	31.18	17.75%	194,788
Jun 19, 2026	26.86	26.86	26.20	26.48	26.48	0.30%	29,993
Jun 18, 2026	25.00	26.46	24.76	26.40	26.40	4.93%	52,840
Jun 17, 2026	25.74	25.86	25.06	25.16	25.16	-1.87%	39,520
Jun 16, 2026	26.64	27.00	25.16	25.64	25.64	-4.97%	58,325
Jun 15, 2026	27.68	27.78	26.62	26.98	26.98	0.82%	69,568
Jun 12, 2026	27.30	27.48	25.50	26.76	26.76	5.35%	121,524
Jun 11, 2026	26.04	28.44	24.70	25.40	25.40	-12.47%	446,238
Jun 10, 2026	32.38	32.76	28.70	29.02	29.02	-16.80%	149,140
Jun 9, 2026	38.64	38.98	34.88	34.88	34.88	-6.99%	76,262
Jun 8, 2026	36.18	38.92	35.62	37.50	37.50	1.79%	71,502
Jun 5, 2026	39.22	39.50	36.80	36.84	36.84	-9.26%	62,635
Jun 4, 2026	39.40	41.08	37.60	40.60	40.60	0.50%	106,638
Jun 3, 2026	42.84	43.10	40.16	40.40	40.40	-6.35%	74,719
Jun 2, 2026	42.24	44.04	41.64	43.14	43.14	6.57%	97,200
Jun 1, 2026	40.72	41.08	38.92	40.48	40.48	1.25%	97,606
May 29, 2026	39.42	41.34	37.58	39.98	39.98	8.52%	184,561
May 28, 2026	32.36	37.00	32.24	36.84	36.84	14.69%	82,379
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