BIT:1SMCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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