BIT:1SYF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	67.24	67.24	67.24	67.24	67.24	3.80%	-
Jul 24, 2026	64.78	64.78	64.78	64.78	64.78	3.81%	-
Jul 23, 2026	62.40	62.40	62.40	62.40	62.40	-1.64%	-
Jul 22, 2026	63.10	63.10	63.10	63.44	63.44	0.28%	51
Jul 21, 2026	63.54	66.18	63.54	63.26	63.26	-2.80%	337
Jul 20, 2026	65.08	65.08	65.08	65.08	65.08	1.24%	-
Jul 17, 2026	64.28	64.28	64.28	64.28	64.28	-1.08%	-
Jul 16, 2026	64.98	64.98	64.98	64.98	64.98	-0.70%	-
Jul 15, 2026	65.44	65.44	65.44	65.44	65.44	1.36%	-
Jul 14, 2026	64.56	64.56	64.56	64.56	64.56	0.37%	-
Jul 13, 2026	64.32	64.32	64.32	64.32	64.32	2.32%	-
Jul 10, 2026	62.86	62.86	62.86	62.86	62.86	0.35%	-
Jul 9, 2026	62.64	62.64	62.64	62.64	62.64	-1.60%	-
Jul 8, 2026	63.66	63.66	63.66	63.66	63.66	-4.79%	-
Jul 7, 2026	66.86	66.86	66.86	66.86	66.86	-0.62%	-
Jul 6, 2026	67.28	67.28	67.28	67.28	67.28	-6.61%	-
Jul 3, 2026	72.04	72.04	72.04	72.04	72.04	8.20%	-
Jul 2, 2026	66.58	66.58	66.58	66.58	66.58	-0.30%	-
Jul 1, 2026	66.78	66.78	66.78	66.78	66.78	-1.10%	-
Jun 30, 2026	67.52	67.52	67.52	67.52	67.52	-1.92%	-
Jun 29, 2026	68.84	68.84	68.84	68.84	68.84	-0.66%	-
Jun 26, 2026	69.30	69.30	69.30	69.30	69.30	-0.57%	-
Jun 25, 2026	69.70	69.70	69.70	69.70	69.70	2.62%	-
Jun 24, 2026	67.92	67.92	67.92	67.92	67.92	2.82%	-
Jun 23, 2026	66.06	66.06	66.06	66.06	66.06	-0.03%	-
Jun 22, 2026	66.08	66.08	66.08	66.08	66.08	-7.14%	-
Jun 19, 2026	71.16	71.16	71.16	71.16	71.16	8.01%	-
Jun 18, 2026	65.88	65.88	65.88	65.88	65.88	-	-
Jun 17, 2026	65.88	65.88	65.88	65.88	65.88	1.60%	-
Jun 16, 2026	64.84	64.84	64.84	64.84	64.84	-0.43%	-
Jun 15, 2026	65.12	65.12	65.12	65.12	65.12	2.52%	-
Jun 12, 2026	63.52	63.52	63.52	63.52	63.52	5.37%	-
Jun 11, 2026	60.28	60.28	60.28	60.28	60.28	-1.76%	-
Jun 10, 2026	61.36	61.36	61.36	61.36	61.36	-0.26%	-
Jun 9, 2026	63.08	63.08	61.26	61.52	61.52	0.69%	9
Jun 8, 2026	61.10	61.10	61.10	61.10	61.10	-1.04%	-
Jun 5, 2026	61.74	61.74	61.74	61.74	61.74	0.65%	-
Jun 4, 2026	61.34	61.34	61.34	61.34	61.34	2.61%	-
Jun 3, 2026	59.78	59.78	59.78	59.78	59.78	-2.57%	-
Jun 2, 2026	61.36	61.36	61.36	61.36	61.36	0.59%	-
Jun 1, 2026	61.00	61.00	61.00	61.00	61.00	-1.45%	-
May 29, 2026	61.90	61.90	61.90	61.90	61.90	1.34%	-
May 28, 2026	61.08	61.08	61.08	61.08	61.08	-2.08%	-
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%	-