BIT:1SYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 26, 2026	72.60	72.60	72.60	72.60	72.12	1.77%	-
Jun 25, 2026	71.34	71.34	71.34	71.34	70.87	0.39%	-
Jun 24, 2026	71.06	71.06	71.06	71.06	70.59	2.16%	-
Jun 23, 2026	69.56	69.56	69.56	69.56	69.10	0.78%	-
Jun 22, 2026	69.02	69.02	69.02	69.02	68.56	0.61%	-
Jun 19, 2026	68.60	68.60	68.60	68.60	68.15	-0.44%	-
Jun 18, 2026	68.90	68.90	68.90	68.90	68.44	0.97%	-
Jun 17, 2026	68.24	68.24	68.24	68.24	67.79	-1.04%	-
Jun 16, 2026	68.96	68.96	68.96	68.96	68.50	1.06%	-
Jun 15, 2026	68.24	68.24	68.24	68.24	67.79	-0.58%	-
Jun 12, 2026	68.64	68.64	68.64	68.64	68.19	-0.17%	-
Jun 11, 2026	68.76	68.76	68.76	68.76	68.31	0.56%	-
Jun 10, 2026	68.38	68.38	68.38	68.38	67.93	1.79%	-
Jun 9, 2026	67.18	67.18	67.18	67.18	66.74	1.39%	-
Jun 8, 2026	66.26	66.26	66.26	66.26	65.82	1.47%	-
Jun 5, 2026	65.30	65.30	65.30	65.30	64.87	1.30%	-
Jun 4, 2026	64.46	64.46	64.46	64.46	64.03	-0.12%	-
Jun 3, 2026	64.54	64.54	64.54	64.54	64.11	2.02%	-
Jun 2, 2026	63.26	63.26	63.26	63.26	62.84	-1.00%	-
Jun 1, 2026	63.90	63.90	63.90	63.90	63.48	-1.05%	-
May 29, 2026	64.58	64.58	64.58	64.58	64.15	-0.06%	-
May 28, 2026	64.62	64.62	64.62	64.62	64.19	-0.49%	-
May 27, 2026	64.94	64.94	64.94	64.94	64.51	-0.15%	-
May 26, 2026	65.04	65.04	65.04	65.04	64.61	-5.57%	-
May 25, 2026	68.88	68.88	68.88	68.88	68.42	4.78%	-
May 22, 2026	65.74	65.74	65.74	65.74	65.31	0.27%	-
May 21, 2026	65.56	65.56	65.56	65.56	65.13	1.20%	-
May 20, 2026	64.78	64.78	64.78	64.78	64.35	-0.12%	-
May 19, 2026	64.86	64.86	64.86	64.86	64.43	3.88%	-
May 18, 2026	62.44	62.44	62.44	62.44	62.03	-0.32%	-
May 15, 2026	62.64	62.64	62.64	62.64	62.23	-0.57%	-
May 14, 2026	62.92	62.92	62.92	63.00	62.58	0.80%	10
May 13, 2026	62.50	62.50	62.50	62.50	62.09	0.77%	-
May 12, 2026	62.02	62.02	62.02	62.02	61.61	1.01%	-
May 11, 2026	61.64	61.64	61.64	61.40	60.99	-0.84%	21
May 8, 2026	61.92	61.92	61.92	61.92	61.51	0.68%	-
May 7, 2026	61.50	61.50	61.50	61.50	61.09	-2.38%	-
May 6, 2026	63.00	63.00	63.00	63.00	62.58	0.93%	-
May 5, 2026	62.42	62.42	62.42	62.42	62.01	-0.35%	-
May 4, 2026	62.64	62.64	62.64	62.64	62.23	-1.63%	-
Apr 30, 2026	62.44	62.44	62.44	63.68	63.26	1.11%	32
Apr 29, 2026	62.98	62.98	62.98	62.98	62.56	-0.16%	-
Apr 28, 2026	63.08	63.08	63.08	63.08	62.66	-1.84%	-
Apr 27, 2026	65.78	65.80	65.00	64.26	63.84	-1.68%	41