BIT:SMEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	97.82	98.29	97.21	97.66	97.66	-0.48%	45,300
Apr 23, 2026	97.86	98.26	97.48	98.13	98.13	0.16%	51,770
Apr 22, 2026	98.70	98.76	97.97	97.97	97.97	-0.38%	38,992
Apr 21, 2026	99.31	99.60	98.27	98.34	98.34	-0.92%	36,664
Apr 20, 2026	99.14	99.34	98.89	99.25	99.25	-0.68%	41,336
Apr 17, 2026	98.31	99.98	98.25	99.93	99.93	1.60%	21,448
Apr 16, 2026	98.70	98.96	98.33	98.36	98.36	-0.07%	58,703
Apr 15, 2026	98.90	99.01	98.43	98.43	98.43	-0.45%	30,622
Apr 14, 2026	98.47	98.95	98.44	98.87	98.87	0.92%	31,217
Apr 13, 2026	97.36	98.00	97.15	97.97	97.97	-0.10%	23,553
Apr 10, 2026	97.90	98.65	97.89	98.07	98.07	0.26%	14,827
Apr 9, 2026	97.81	97.87	97.10	97.82	97.82	-0.09%	41,121
Apr 8, 2026	98.22	98.42	97.35	97.91	97.91	4.02%	60,798
Apr 7, 2026	95.81	96.00	93.87	94.13	94.13	-1.14%	60,033
Apr 2, 2026	94.05	95.54	93.85	95.22	95.22	-0.05%	17,695
Apr 1, 2026	95.25	95.50	94.56	95.27	95.27	2.51%	35,140
Mar 31, 2026	92.60	93.45	92.39	92.94	92.94	0.39%	125,659
Mar 30, 2026	91.41	92.58	91.41	92.58	92.58	1.09%	35,510
Mar 27, 2026	92.41	92.46	91.14	91.58	91.58	-0.88%	57,302
Mar 26, 2026	92.91	93.01	92.23	92.39	92.39	-1.20%	18,929
Mar 25, 2026	93.34	93.77	92.91	93.51	93.51	1.51%	52,182
Mar 24, 2026	92.10	92.32	91.05	92.12	92.12	0.22%	48,325
Mar 23, 2026	89.61	93.38	88.97	91.92	91.92	0.86%	85,676
Mar 20, 2026	93.54	93.72	91.14	91.14	91.14	-1.74%	48,399
Mar 19, 2026	94.00	94.07	92.15	92.75	92.75	-2.48%	85,688
Mar 18, 2026	96.23	96.44	94.79	95.11	95.11	-0.81%	38,500
Mar 17, 2026	95.18	96.27	95.18	95.89	95.89	0.63%	20,607
Mar 16, 2026	95.04	95.68	94.42	95.29	95.29	0.53%	27,362
Mar 13, 2026	94.55	95.95	94.28	94.79	94.79	-0.51%	27,929
Mar 12, 2026	95.58	95.90	94.67	95.28	95.28	-0.58%	225,845
Mar 11, 2026	95.62	96.13	95.23	95.84	95.84	-0.57%	56,114
Mar 10, 2026	96.35	96.81	95.82	96.39	96.39	1.86%	48,805
Mar 9, 2026	93.21	94.68	92.80	94.63	94.63	-0.64%	37,171
Mar 6, 2026	96.31	96.71	94.43	95.24	95.24	-0.95%	53,702
Mar 5, 2026	97.21	98.12	95.96	96.15	96.15	-1.33%	38,743
Mar 4, 2026	96.49	97.70	96.19	97.45	97.45	1.39%	63,328
Mar 3, 2026	97.75	97.82	95.51	96.11	96.11	-2.97%	73,366
Mar 2, 2026	99.02	99.56	98.76	99.05	99.05	-1.62%	182,826
Feb 27, 2026	100.76	101.10	100.48	100.68	100.68	0.04%	36,548
Feb 26, 2026	100.68	100.92	100.30	100.64	100.64	-0.04%	19,603
Feb 25, 2026	100.46	100.70	100.32	100.68	100.68	0.66%	32,388
Feb 24, 2026	99.58	100.34	99.48	100.02	100.02	0.26%	25,675
Feb 23, 2026	100.02	100.30	99.59	99.76	99.76	-0.36%	21,857
Feb 20, 2026	99.64	100.36	99.51	100.12	100.12	0.73%	24,752
Feb 19, 2026	99.74	99.81	99.07	99.39	99.39	-0.45%	35,355
Feb 18, 2026	99.12	99.92	99.07	99.84	99.84	1.18%	30,634
Feb 17, 2026	98.19	98.73	97.98	98.68	98.68	0.58%	68,890
Feb 16, 2026	98.25	98.47	98.11	98.11	98.11	0.11%	26,710
Feb 13, 2026	97.99	98.18	97.51	98.00	98.00	-0.01%	44,758
Feb 12, 2026	99.24	99.28	97.98	98.01	98.01	-0.52%	25,369