BKK:SMCI03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	2.08	2.08	2.06	2.08	-	-0.95%	215,022
Jul 24, 2026	2.08	2.20	2.04	2.10	2.10	-	1,812,393
Jul 23, 2026	2.10	2.18	1.93	2.10	2.10	5.00%	4,061,936
Jul 22, 2026	2.02	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	1.81	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
Jun 23, 2026	2.10	2.42	2.08	2.22	2.22	5.71%	6,919,842
Jun 22, 2026	2.06	2.10	1.99	2.10	2.10	3.96%	475,149
Jun 19, 2026	1.89	2.10	1.87	2.02	2.02	6.88%	2,201,549
Jun 18, 2026	1.88	1.94	1.86	1.89	1.89	-3.08%	2,791,479
Jun 17, 2026	2.02	2.02	1.91	1.95	1.95	-3.47%	1,202,074
Jun 16, 2026	2.10	2.10	2.00	2.02	2.02	-2.88%	1,159,547
Jun 15, 2026	2.06	2.12	1.94	2.08	2.08	0.97%	1,528,420
Jun 12, 2026	1.99	2.14	1.88	2.06	2.06	-0.96%	3,591,197
Jun 11, 2026	2.38	2.38	1.92	2.08	2.08	-14.75%	2,389,036
Jun 10, 2026	2.94	2.96	2.42	2.44	2.44	-17.01%	1,654,785
Jun 9, 2026	2.88	2.96	2.80	2.94	2.94	4.26%	1,295,339
Jun 8, 2026	2.98	2.98	2.70	2.82	2.82	-5.37%	4,124,545
Jun 5, 2026	2.86	3.14	2.86	2.98	2.98	3.47%	2,596,577
Jun 4, 2026	3.24	3.38	2.88	2.88	2.88	-10.56%	4,859,736
Jun 2, 2026	2.94	3.24	2.90	3.22	3.22	8.05%	5,847,440
May 29, 2026	2.48	3.32	2.44	2.98	2.98	20.16%	5,316,078
May 28, 2026	2.52	2.54	2.40	2.48	2.48	0.81%	2,771,964
May 27, 2026	2.38	2.48	2.32	2.46	2.46	3.36%	2,554,228
May 26, 2026	2.42	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