BKK:SMCI03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	2.42	2.54	2.36	2.54	2.54	4.96%	1,470,025
Sep 3, 2026	2.46	2.50	2.36	2.42	2.42	-	3,334,244
Sep 2, 2026	2.48	2.48	2.40	2.42	2.42	-	1,233,613
Sep 1, 2026	2.40	2.50	2.40	2.42	2.42	0.83%	577,595
Aug 31, 2026	2.52	2.58	2.40	2.40	2.40	-3.23%	411,370
Aug 28, 2026	2.52	2.60	2.48	2.48	2.48	-2.36%	1,096,676
Aug 27, 2026	2.54	2.56	2.46	2.54	2.54	-	1,155,734
Aug 26, 2026	2.36	2.54	2.36	2.54	2.54	7.63%	1,608,999
Aug 25, 2026	2.40	2.40	2.22	2.36	2.36	-0.84%	333,822
Aug 24, 2026	2.40	2.46	2.38	2.38	2.38	-	928,636
Aug 21, 2026	2.42	2.54	2.36	2.38	2.38	-1.65%	2,041,865
Aug 20, 2026	2.42	2.48	2.34	2.42	2.42	-0.82%	268,965
Aug 19, 2026	2.42	2.50	2.40	2.44	2.44	0.83%	525,811
Aug 18, 2026	2.62	2.62	2.42	2.42	2.42	-9.02%	1,709,533
Aug 17, 2026	2.62	2.70	2.58	2.66	2.66	0.76%	760,364
Aug 14, 2026	2.52	2.80	2.52	2.64	2.64	4.76%	2,168,856
Aug 13, 2026	2.14	2.52	2.06	2.52	2.52	20.00%	4,336,888
Aug 11, 2026	2.12	2.20	2.08	2.10	2.10	-1.87%	807,986
Aug 10, 2026	2.00	2.14	1.97	2.14	2.14	5.94%	939,810
Aug 7, 2026	2.02	2.04	1.94	2.02	2.02	1.00%	346,716
Aug 6, 2026	2.10	2.10	1.99	2.00	2.00	-5.66%	671,050
Aug 5, 2026	1.96	2.14	1.95	2.12	2.12	8.72%	3,190,877
Aug 4, 2026	1.88	1.95	1.84	1.95	1.95	2.63%	340,043
Aug 3, 2026	1.91	1.95	1.83	1.90	1.90	-1.04%	558,248
Jul 31, 2026	1.77	1.99	1.77	1.92	1.92	8.47%	2,078,462
Jul 30, 2026	2.10	2.10	1.73	1.77	1.77	-15.71%	519,843
Jul 27, 2026	2.12	2.12	1.98	2.10	2.10	-	1,339,625
Jul 24, 2026	2.08	2.20	2.04	2.10	2.10	-	1,812,393
Jul 23, 2026	2.00	2.18	1.93	2.10	2.10	5.00%	4,061,936
Jul 22, 2026	1.65	2.04	1.65	2.00	2.00	21.95%	3,037,506
Jul 21, 2026	1.66	1.68	1.61	1.64	1.64	-1.20%	1,015,161
Jul 20, 2026	1.62	1.70	1.58	1.66	1.66	3.11%	500,450
Jul 17, 2026	1.78	1.78	1.60	1.61	1.61	-9.55%	1,703,577
Jul 16, 2026	1.88	1.90	1.77	1.78	1.78	-4.30%	651,490
Jul 15, 2026	1.89	1.90	1.84	1.86	1.86	-1.59%	539,014
Jul 14, 2026	1.86	1.89	1.83	1.89	1.89	2.16%	585,869
Jul 13, 2026	1.88	1.94	1.84	1.85	1.85	-1.60%	503,076
Jul 10, 2026	1.93	1.95	1.87	1.88	1.88	-1.57%	1,113,460
Jul 9, 2026	1.72	1.93	1.72	1.91	1.91	11.70%	748,190
Jul 8, 2026	1.78	1.80	1.70	1.71	1.71	-3.93%	487,333
Jul 7, 2026	1.86	1.86	1.78	1.78	1.78	-4.81%	692,607
Jul 6, 2026	1.84	1.87	1.81	1.87	1.87	1.08%	103,494
Jul 3, 2026	1.86	1.94	1.77	1.85	1.85	-	1,132,411
Jul 2, 2026	1.94	1.96	1.82	1.85	1.85	-4.64%	1,559,758
Jul 1, 2026	1.91	1.99	1.89	1.94	1.94	1.57%	1,881,345
Jun 30, 2026	2.30	2.34	1.86	1.91	1.91	-11.57%	3,524,692
Jun 29, 2026	2.08	2.18	2.04	2.16	2.16	4.85%	701,154
Jun 26, 2026	2.22	2.24	2.02	2.06	2.06	-7.21%	631,911
Jun 25, 2026	2.28	2.28	2.12	2.22	2.22	-2.63%	2,630,691
Jun 24, 2026	2.24	2.30	2.20	2.28	2.28	2.70%	2,261,534