BIT:1SYF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	58.03	58.03	58.03	58.03	58.03	-0.70%	-
Mar 25, 2026	58.44	58.44	58.44	58.44	58.44	-0.14%	-
Mar 24, 2026	58.52	58.52	58.52	58.52	58.52	1.25%	-
Mar 23, 2026	57.80	57.80	57.80	57.80	57.80	1.35%	-
Mar 20, 2026	57.03	57.03	57.03	57.03	57.03	0.94%	-
Mar 19, 2026	56.50	56.50	56.50	56.50	56.50	-0.44%	-
Mar 18, 2026	56.75	56.75	56.75	56.75	56.75	0.60%	-
Mar 17, 2026	56.41	56.41	56.41	56.41	56.41	0.75%	-
Mar 16, 2026	55.99	55.99	55.99	55.99	55.99	0.45%	-
Mar 13, 2026	55.74	55.74	55.74	55.74	55.74	1.33%	-
Mar 12, 2026	55.01	55.01	55.01	55.01	55.01	-1.94%	-
Mar 11, 2026	56.10	56.10	56.10	56.10	56.10	-1.75%	-
Mar 10, 2026	57.10	57.10	57.10	57.10	57.10	0.02%	-
Mar 9, 2026	57.09	57.09	57.09	57.09	57.09	-0.14%	-
Mar 6, 2026	57.17	57.17	57.17	57.17	57.17	-3.62%	-
Mar 5, 2026	59.32	59.32	59.32	59.32	59.32	-3.09%	-
Mar 4, 2026	61.21	61.21	61.21	61.21	61.21	4.44%	-
Mar 3, 2026	58.61	58.61	58.61	58.61	58.61	-0.42%	-
Mar 2, 2026	58.86	58.86	58.86	58.86	58.86	-0.14%	-
Feb 27, 2026	58.94	58.94	58.94	58.94	58.94	-6.21%	-
Feb 26, 2026	62.84	62.84	62.84	62.84	62.84	2.68%	-
Feb 25, 2026	61.20	61.20	61.20	61.20	61.20	2.79%	-
Feb 24, 2026	59.54	59.54	59.54	59.54	59.54	1.64%	-
Feb 23, 2026	58.58	58.58	58.58	58.58	58.58	-1.63%	-
Feb 20, 2026	59.55	59.55	59.55	59.55	59.55	-2.57%	-
Feb 19, 2026	61.12	61.12	61.12	61.12	61.12	-0.20%	-
Feb 18, 2026	61.24	61.24	61.24	61.24	61.24	-0.02%	-
Feb 17, 2026	61.25	61.25	61.25	61.25	61.25	2.80%	-
Feb 16, 2026	59.58	59.58	59.58	59.58	59.58	-0.45%	-
Feb 13, 2026	60.31	60.31	60.31	59.85	59.85	-2.92%	199
Feb 12, 2026	61.65	61.65	61.65	61.65	61.65	0.41%	-
Feb 11, 2026	61.40	61.40	61.40	61.40	61.40	-1.98%	-
Feb 10, 2026	62.64	62.64	62.64	62.64	62.64	-0.51%	-
Feb 9, 2026	62.96	62.96	62.96	62.96	62.96	-1.02%	-
Feb 6, 2026	63.61	63.61	63.61	63.61	63.61	0.46%	-
Feb 5, 2026	63.32	63.32	63.32	63.32	63.32	-0.05%	-
Feb 4, 2026	63.10	63.10	63.10	63.35	63.10	1.41%	-
Feb 3, 2026	62.22	62.22	62.22	62.47	62.22	0.27%	-
Feb 2, 2026	62.05	62.05	62.05	62.30	62.05	2.86%	-
Jan 30, 2026	60.33	60.33	60.33	60.57	60.33	-1.32%	-
Jan 29, 2026	61.13	61.13	61.13	61.38	61.13	-1.35%	-
Jan 28, 2026	61.97	61.97	61.97	62.22	61.97	1.34%	-
Jan 27, 2026	61.15	61.15	61.15	61.40	61.15	-4.41%	-
Jan 26, 2026	63.97	63.97	63.97	64.23	63.97	-0.68%	-
Jan 23, 2026	64.41	64.41	64.41	64.67	64.41	-2.84%	-
Jan 22, 2026	66.29	66.29	66.29	66.56	66.29	0.51%	-
Jan 21, 2026	65.95	65.95	65.95	66.22	65.95	-0.41%	-
Jan 20, 2026	66.22	66.22	66.22	66.49	66.22	-5.61%	-
Jan 19, 2026	70.16	70.16	70.16	70.44	70.16	0.95%	-
Jan 16, 2026	69.50	69.50	69.50	69.78	69.50	3.13%	-