BIT:1SYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	72.08	72.08	72.08	72.08	72.08	0.38%	-
Mar 25, 2026	71.81	71.81	71.81	71.81	71.81	0.49%	-
Mar 24, 2026	71.46	71.46	71.46	71.46	71.46	0.68%	-
Mar 23, 2026	70.98	70.98	70.98	70.98	70.98	0.10%	-
Mar 20, 2026	70.91	70.91	70.91	70.91	70.91	-	-
Mar 19, 2026	70.91	70.91	70.91	70.91	70.91	-1.94%	-
Mar 18, 2026	72.31	72.31	72.31	72.31	72.31	-1.81%	-
Mar 17, 2026	73.64	73.64	73.64	73.64	73.64	-0.45%	-
Mar 16, 2026	75.41	75.41	75.41	73.97	73.97	-0.92%	3
Mar 13, 2026	74.04	74.04	74.04	74.66	74.66	0.70%	26
Mar 12, 2026	74.14	74.14	74.14	74.14	74.14	1.94%	-
Mar 11, 2026	72.73	72.73	72.73	72.73	72.73	-0.27%	-
Mar 10, 2026	72.93	72.93	72.93	72.93	72.93	0.82%	-
Mar 9, 2026	72.22	76.40	72.22	72.34	72.34	-1.32%	370
Mar 6, 2026	73.31	73.31	73.31	73.31	73.31	-2.68%	-
Mar 5, 2026	75.33	75.33	75.33	75.33	75.33	0.60%	-
Mar 4, 2026	75.17	75.17	75.17	74.88	74.88	-1.71%	100
Mar 3, 2026	77.22	77.22	77.22	76.18	76.18	-1.46%	100
Mar 2, 2026	77.31	77.31	77.31	77.31	77.31	1.30%	-
Feb 27, 2026	76.32	76.32	76.32	76.32	76.32	0.90%	-
Feb 26, 2026	75.64	75.64	75.64	75.64	75.64	0.95%	-
Feb 25, 2026	74.93	74.93	74.93	74.93	74.93	-1.21%	-
Feb 24, 2026	75.85	75.85	75.85	75.85	75.85	-0.37%	-
Feb 23, 2026	76.13	76.13	76.13	76.13	76.13	0.14%	-
Feb 20, 2026	76.02	76.02	76.02	76.02	76.02	0.09%	-
Feb 19, 2026	75.95	75.95	75.95	75.95	75.95	-0.09%	-
Feb 18, 2026	76.02	76.02	76.02	76.02	76.02	0.46%	-
Feb 17, 2026	75.67	75.67	75.67	75.67	75.67	-1.32%	-
Feb 16, 2026	76.68	76.68	76.68	76.68	76.68	-0.27%	-
Feb 13, 2026	76.89	76.89	76.89	76.89	76.89	0.07%	-
Feb 12, 2026	76.84	76.84	76.84	76.84	76.84	3.42%	-
Feb 11, 2026	74.30	74.30	74.30	74.30	74.30	0.80%	-
Feb 10, 2026	73.71	73.71	73.71	73.71	73.71	0.52%	-
Feb 9, 2026	72.65	72.65	72.65	73.33	73.33	1.05%	1
Feb 6, 2026	68.92	68.92	68.92	72.57	72.57	0.25%	1
Feb 5, 2026	72.39	72.39	72.39	72.39	72.39	0.95%	-
Feb 4, 2026	71.71	71.71	71.71	71.71	71.71	0.76%	-
Feb 3, 2026	71.17	71.17	71.17	71.17	71.17	1.41%	-
Feb 2, 2026	70.18	70.18	70.18	70.18	70.18	-0.33%	-
Jan 30, 2026	70.41	70.41	70.41	70.41	70.41	0.27%	-
Jan 29, 2026	70.28	70.28	70.28	70.22	70.22	-0.93%	46
Jan 28, 2026	70.68	70.68	70.68	70.88	70.88	3.26%	15
Jan 27, 2026	68.64	68.64	68.64	68.64	68.64	7.07%	-
Jan 26, 2026	65.00	65.00	65.00	64.11	64.11	-1.20%	77
Jan 23, 2026	65.94	65.94	65.94	64.89	64.89	-0.92%	150
Jan 22, 2026	65.49	65.49	65.49	65.49	65.49	-0.06%	-
Jan 21, 2026	65.53	65.53	65.53	65.53	65.53	-0.85%	-
Jan 20, 2026	66.09	66.09	66.09	66.09	66.09	1.23%	-
Jan 19, 2026	65.29	65.29	65.29	65.29	65.29	-2.94%	-
Jan 16, 2026	67.27	67.27	67.27	67.27	67.27	0.76%	-