BKK:SMCI03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	2.44	2.48	2.32	2.46	2.46	3.36%	2,554,228
May 26, 2026	2.38	2.42	2.34	2.38	2.38	-1.65%	1,174,581
May 25, 2026	2.22	2.42	2.22	2.42	2.42	10.00%	2,007,663
May 22, 2026	2.18	2.24	2.12	2.20	2.20	-0.90%	677,180
May 21, 2026	2.06	2.24	2.04	2.22	2.22	7.77%	1,197,592
May 20, 2026	1.99	2.06	1.95	2.06	2.06	3.00%	211,176
May 19, 2026	2.02	2.02	1.94	2.00	2.00	-1.96%	388,684
May 18, 2026	2.10	2.10	2.00	2.04	2.04	-1.92%	572,099
May 15, 2026	2.08	2.18	2.06	2.08	2.08	-0.95%	529,751
May 14, 2026	2.14	2.14	2.08	2.10	2.10	-2.78%	1,249,811
May 13, 2026	2.16	2.18	2.04	2.16	2.16	-	1,967,854
May 12, 2026	2.28	2.34	2.16	2.16	2.16	-5.26%	1,164,881
May 11, 2026	2.32	2.34	2.10	2.28	2.28	2.70%	3,520,940
May 8, 2026	2.24	2.30	2.16	2.22	2.22	-0.89%	1,313,069
May 7, 2026	2.04	2.26	1.99	2.24	2.24	6.67%	2,336,934
May 6, 2026	1.86	2.18	1.79	2.10	2.10	13.51%	1,931,677
May 5, 2026	1.73	1.86	1.73	1.85	1.85	8.19%	461,445
Apr 30, 2026	1.79	1.79	1.68	1.71	1.71	-5.00%	397,473
Apr 29, 2026	1.77	1.80	1.74	1.80	1.80	-	136,669
Apr 28, 2026	1.82	1.90	1.80	1.80	1.80	-3.74%	205,540
Apr 27, 2026	1.81	1.92	1.79	1.87	1.87	3.89%	344,973
Apr 24, 2026	1.76	1.80	1.68	1.80	1.80	1.12%	482,567
Apr 23, 2026	1.88	1.90	1.78	1.78	1.78	-5.82%	124,094
Apr 22, 2026	1.89	1.92	1.86	1.89	1.89	1.07%	198,509
Apr 21, 2026	1.86	1.87	1.79	1.87	1.87	3.89%	161,821
Apr 20, 2026	1.80	1.86	1.79	1.80	1.80	-2.17%	178,029
Apr 17, 2026	1.78	1.85	1.72	1.84	1.84	3.95%	62,166
Apr 16, 2026	1.52	1.78	1.52	1.77	1.77	18.00%	65,809
Apr 10, 2026	1.52	1.52	1.50	1.50	1.50	0.67%	141
Apr 9, 2026	1.52	1.52	1.48	1.49	1.49	-1.97%	3,784
Apr 8, 2026	1.45	1.53	1.42	1.52	1.52	5.56%	240,748
Apr 7, 2026	1.47	1.47	1.42	1.44	1.44	-4.00%	4,162
Apr 3, 2026	1.51	1.54	1.43	1.50	1.50	4.17%	27,456
Apr 2, 2026	1.45	1.52	1.43	1.44	1.44	-4.00%	41,588
Apr 1, 2026	1.48	1.50	1.41	1.50	1.50	7.14%	43,916
Mar 31, 2026	1.46	1.46	1.36	1.40	1.40	-4.11%	80,394
Mar 30, 2026	1.45	1.46	1.42	1.46	1.46	-	32,564
Mar 27, 2026	1.53	1.54	1.44	1.46	1.46	-4.58%	70,309
Mar 26, 2026	1.56	1.58	1.48	1.53	1.53	2.00%	157,321
Mar 25, 2026	1.42	1.50	1.39	1.50	1.50	4.90%	383,417
Mar 24, 2026	1.34	1.44	1.27	1.43	1.43	10.85%	791,477
Mar 23, 2026	1.49	1.54	1.25	1.29	1.29	-17.83%	536,296
Mar 20, 2026	1.99	2.00	1.55	1.57	1.57	-21.50%	68,972
Mar 19, 2026	2.04	2.06	2.00	2.00	2.00	-3.85%	2,497
Mar 18, 2026	2.06	2.12	2.06	2.08	2.08	2.97%	40,114
Mar 17, 2026	2.04	2.04	2.02	2.02	2.02	-0.98%	101
Mar 16, 2026	1.99	2.04	1.97	2.04	2.04	2.00%	1,257
Mar 13, 2026	2.00	2.02	2.00	2.00	2.00	-0.99%	264
Mar 12, 2026	2.06	2.08	2.00	2.02	2.02	-0.98%	30,414
Mar 11, 2026	2.02	2.04	2.02	2.04	2.04	-	1,410