BIT:1SYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	69.26	69.26	69.26	69.26	69.26	-1.48%	-
Sep 3, 2026	70.30	70.30	70.30	70.30	70.30	-0.87%	-
Sep 2, 2026	70.92	70.92	70.92	70.92	70.92	0.40%	-
Sep 1, 2026	70.64	70.64	70.64	70.64	70.64	0.57%	-
Aug 31, 2026	70.24	70.24	70.24	70.24	70.24	-0.34%	-
Aug 28, 2026	70.48	70.48	70.48	70.48	70.48	-0.84%	-
Aug 27, 2026	71.08	71.08	71.08	71.08	71.08	-0.86%	-
Aug 26, 2026	71.70	71.70	71.70	71.70	71.70	0.65%	-
Aug 25, 2026	71.24	71.24	71.24	71.24	71.24	-1.25%	-
Aug 24, 2026	72.14	72.14	72.14	72.14	72.14	0.39%	-
Aug 21, 2026	71.86	71.86	71.86	71.86	71.86	-0.42%	-
Aug 20, 2026	72.16	72.16	72.16	72.16	72.16	1.86%	-
Aug 19, 2026	70.84	70.84	70.84	70.84	70.84	-0.42%	-
Aug 18, 2026	71.14	71.14	71.14	71.14	71.14	0.62%	-
Aug 17, 2026	70.70	70.70	70.70	70.70	70.70	-1.83%	-
Aug 14, 2026	72.02	72.02	72.02	72.02	72.02	-1.45%	-
Aug 13, 2026	73.08	73.08	73.08	73.08	73.08	-	-
Aug 12, 2026	73.08	73.08	73.08	73.08	73.08	0.08%	-
Aug 11, 2026	73.02	73.02	73.02	73.02	73.02	-0.14%	-
Aug 10, 2026	72.80	72.80	72.80	73.12	73.12	1.39%	88
Aug 7, 2026	72.12	72.12	72.12	72.12	72.12	-1.64%	-
Aug 6, 2026	73.32	73.32	73.32	73.32	73.32	0.60%	-
Aug 5, 2026	72.88	72.88	72.88	72.88	72.88	1.36%	-
Aug 4, 2026	70.50	70.50	70.22	71.90	71.90	-0.58%	609
Aug 3, 2026	72.32	72.32	72.32	72.32	72.32	-2.03%	-
Jul 31, 2026	73.82	73.82	73.82	73.82	73.82	0.96%	-
Jul 30, 2026	73.12	73.12	73.12	73.12	73.12	-1.98%	-
Jul 29, 2026	74.60	74.60	74.60	74.60	74.60	-1.03%	-
Jul 28, 2026	75.38	75.38	75.38	75.38	75.38	2.09%	-
Jul 27, 2026	73.84	73.84	73.84	73.84	73.84	1.01%	-
Jul 24, 2026	73.10	73.10	73.10	73.10	73.10	2.04%	-
Jul 23, 2026	71.64	71.64	71.64	71.64	71.64	-1.02%	-
Jul 22, 2026	72.38	72.38	72.38	72.38	72.38	1.94%	-
Jul 21, 2026	71.00	71.00	71.00	71.00	71.00	-0.20%	-
Jul 20, 2026	71.14	71.14	71.14	71.14	71.14	-2.33%	-
Jul 17, 2026	72.84	72.84	72.84	72.84	72.84	0.86%	-
Jul 16, 2026	72.22	72.22	72.22	72.22	72.22	0.22%	-
Jul 15, 2026	72.06	72.06	72.06	72.06	72.06	-0.22%	-
Jul 14, 2026	72.22	72.22	72.22	72.22	72.22	-2.22%	-
Jul 13, 2026	73.86	73.86	73.86	73.86	73.86	1.12%	-
Jul 10, 2026	73.04	73.04	73.04	73.04	73.04	-	-
Jul 9, 2026	73.04	73.04	73.04	73.04	73.04	-0.57%	-
Jul 8, 2026	73.46	73.46	73.46	73.46	73.46	-0.60%	-
Jul 7, 2026	72.84	72.84	72.84	73.90	73.90	1.01%	4
Jul 6, 2026	73.16	73.16	73.16	73.16	73.16	-5.38%	-
Jul 3, 2026	77.32	77.32	77.32	77.32	77.32	5.25%	-
Jul 2, 2026	73.46	73.46	73.46	73.46	73.46	1.02%	-
Jul 1, 2026	72.72	72.72	72.72	72.72	72.72	0.33%	-
Jun 30, 2026	72.84	72.84	72.84	72.96	72.48	0.30%	80
Jun 29, 2026	72.74	72.74	72.74	72.74	72.26	0.19%	-