BIT:1SYF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	62.38	62.38	62.38	62.38	62.38	-0.19%	-
May 26, 2026	62.50	62.50	62.50	62.50	62.50	-12.64%	-
May 25, 2026	71.54	71.54	71.54	71.54	71.54	15.61%	-
May 22, 2026	61.88	61.88	61.88	61.88	61.88	1.24%	-
May 21, 2026	61.74	61.74	61.74	61.12	61.12	0.13%	27
May 20, 2026	61.04	61.04	61.04	61.04	61.04	1.43%	-
May 19, 2026	60.18	60.18	60.18	60.18	60.18	-1.86%	-
May 18, 2026	61.32	61.32	61.32	61.32	61.32	1.02%	-
May 15, 2026	60.70	60.70	60.70	60.70	60.70	-0.23%	-
May 14, 2026	60.84	60.84	60.84	60.84	60.84	2.05%	-
May 13, 2026	59.62	59.62	59.62	59.62	59.62	0.20%	-
May 12, 2026	59.50	59.50	59.50	59.50	59.50	-1.56%	-
May 11, 2026	60.44	60.44	60.44	60.44	60.44	-2.52%	-
May 8, 2026	62.00	62.00	62.00	62.00	62.00	-2.42%	-
May 7, 2026	63.54	63.54	63.54	63.54	63.54	-0.25%	-
May 6, 2026	63.70	63.70	63.70	63.70	63.70	0.44%	-
May 5, 2026	63.42	63.42	63.42	63.42	63.42	-3.85%	-
May 4, 2026	65.96	65.96	65.96	65.96	65.96	1.51%	-
Apr 30, 2026	64.98	64.98	64.98	64.98	64.98	0.59%	-
Apr 29, 2026	64.60	64.60	64.60	64.60	64.60	-1.01%	-
Apr 28, 2026	65.26	65.26	65.26	65.26	65.26	0.03%	-
Apr 27, 2026	65.24	65.24	65.24	65.24	65.24	-2.68%	-
Apr 24, 2026	67.04	67.04	67.04	67.04	67.04	0.75%	-
Apr 23, 2026	66.54	66.54	66.54	66.54	66.54	-0.42%	-
Apr 22, 2026	66.82	66.82	66.82	66.82	66.82	1.18%	-
Apr 21, 2026	66.04	66.04	66.04	66.04	66.04	-1.70%	-
Apr 20, 2026	67.18	67.18	67.18	67.18	67.18	1.45%	-
Apr 17, 2026	66.22	66.22	66.22	66.22	66.22	5.68%	-
Apr 16, 2026	62.66	62.66	62.66	62.66	62.66	-2.85%	-
Apr 15, 2026	64.50	64.50	64.50	64.50	64.50	1.61%	-
Apr 14, 2026	63.48	63.48	63.48	63.48	63.48	3.09%	-
Apr 13, 2026	61.58	61.58	61.58	61.58	61.58	-	-
Apr 10, 2026	61.58	61.58	61.58	61.58	61.58	0.20%	-
Apr 9, 2026	61.46	61.46	61.46	61.46	61.46	0.46%	-
Apr 8, 2026	61.18	61.18	61.18	61.18	61.18	2.31%	-
Apr 7, 2026	59.80	59.80	59.80	59.80	59.80	1.56%	-
Apr 2, 2026	58.88	58.88	58.88	58.88	58.88	-0.73%	-
Apr 1, 2026	59.31	59.31	59.31	59.31	59.31	2.24%	-
Mar 31, 2026	58.01	58.01	58.01	58.01	58.01	0.28%	-
Mar 30, 2026	57.85	57.85	57.85	57.85	57.85	1.56%	-
Mar 27, 2026	56.96	56.96	56.96	56.96	56.96	-1.84%	-
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%	-