BIT:1SYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	63.00	63.00	63.00	63.00	63.00	0.93%	-
May 5, 2026	62.42	62.42	62.42	62.42	62.42	-0.35%	-
May 4, 2026	62.64	62.64	62.64	62.64	62.64	-1.63%	-
Apr 30, 2026	62.44	62.44	62.44	63.68	63.68	1.11%	32
Apr 29, 2026	62.98	62.98	62.98	62.98	62.98	-0.16%	-
Apr 28, 2026	63.08	63.08	63.08	63.08	63.08	-1.84%	-
Apr 27, 2026	65.78	65.80	65.00	64.26	64.26	-1.68%	41
Apr 24, 2026	65.36	65.36	65.36	65.36	65.36	1.08%	-
Apr 23, 2026	64.66	64.66	64.66	64.66	64.66	0.43%	-
Apr 22, 2026	64.38	64.38	64.38	64.38	64.38	0.56%	-
Apr 21, 2026	64.02	64.02	64.02	64.02	64.02	-1.51%	-
Apr 20, 2026	65.00	65.00	65.00	65.00	65.00	1.44%	-
Apr 17, 2026	64.08	64.08	64.08	64.08	64.08	2.46%	-
Apr 16, 2026	62.54	62.54	62.54	62.54	62.54	-0.86%	-
Apr 15, 2026	63.08	63.08	63.08	63.08	63.08	1.06%	-
Apr 14, 2026	62.42	62.42	62.42	62.42	62.42	0.16%	-
Apr 13, 2026	62.32	62.32	62.32	62.32	62.32	-2.29%	-
Apr 10, 2026	63.78	63.78	63.78	63.78	63.78	0.19%	-
Apr 9, 2026	64.76	64.76	64.00	63.66	63.66	0.13%	39
Apr 8, 2026	63.58	63.58	63.58	63.58	63.58	1.57%	-
Apr 7, 2026	62.60	62.60	62.60	62.60	62.60	1.11%	-
Apr 2, 2026	61.82	61.82	61.82	61.91	61.91	0.67%	10
Apr 1, 2026	61.50	61.50	61.50	61.50	61.50	1.82%	-
Mar 31, 2026	61.14	61.14	60.11	60.40	59.93	-2.34%	13
Mar 30, 2026	69.91	69.91	62.48	61.85	61.37	-13.36%	270
Mar 27, 2026	71.39	71.39	71.39	71.39	70.83	-0.96%	-
Mar 26, 2026	72.08	72.08	72.08	72.08	71.52	0.38%	-
Mar 25, 2026	71.81	71.81	71.81	71.81	71.25	0.49%	-
Mar 24, 2026	71.46	71.46	71.46	71.46	70.90	0.68%	-
Mar 23, 2026	70.98	70.98	70.98	70.98	70.43	0.10%	-
Mar 20, 2026	70.91	70.91	70.91	70.91	70.36	-	-
Mar 19, 2026	70.91	70.91	70.91	70.91	70.36	-1.94%	-
Mar 18, 2026	72.31	72.31	72.31	72.31	71.75	-1.81%	-
Mar 17, 2026	73.64	73.64	73.64	73.64	73.07	-0.45%	-
Mar 16, 2026	75.41	75.41	75.41	73.97	73.39	-0.92%	3
Mar 13, 2026	74.04	74.04	74.04	74.66	74.08	0.70%	26
Mar 12, 2026	74.14	74.14	74.14	74.14	73.56	1.94%	-
Mar 11, 2026	72.73	72.73	72.73	72.73	72.16	-0.27%	-
Mar 10, 2026	72.93	72.93	72.93	72.93	72.36	0.82%	-
Mar 9, 2026	72.22	76.40	72.22	72.34	71.78	-1.32%	370
Mar 6, 2026	73.31	73.31	73.31	73.31	72.74	-2.68%	-
Mar 5, 2026	75.33	75.33	75.33	75.33	74.74	0.60%	-
Mar 4, 2026	75.17	75.17	75.17	74.88	74.30	-1.71%	100
Mar 3, 2026	77.22	77.22	77.22	76.18	75.59	-1.46%	100
Mar 2, 2026	77.31	77.31	77.31	77.31	76.71	1.30%	-
Feb 27, 2026	76.32	76.32	76.32	76.32	75.73	0.90%	-
Feb 26, 2026	75.64	75.64	75.64	75.64	75.05	0.95%	-
Feb 25, 2026	74.93	74.93	74.93	74.93	74.35	-1.21%	-
Feb 24, 2026	75.85	75.85	75.85	75.85	75.26	-0.37%	-
Feb 23, 2026	76.13	76.13	76.13	76.13	75.54	0.14%	-