BKK:SMCI03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	1.97	2.22	1.92	1.94	1.94	-14.16%	1,656,521
Nov 4, 2026	2.12	2.30	2.12	2.26	2.26	6.60%	316,500
Nov 3, 2026	2.28	2.28	2.06	2.12	2.12	-7.83%	523,979
Nov 2, 2026	2.20	2.30	2.14	2.30	2.30	3.60%	128,904
Oct 30, 2026	2.36	2.42	2.20	2.22	2.22	-5.13%	478,571
Oct 29, 2026	2.38	2.42	2.32	2.34	2.34	-1.68%	766,245
Oct 28, 2026	2.24	2.44	2.24	2.38	2.38	7.21%	1,818,460
Oct 27, 2026	2.26	2.26	2.22	2.22	2.22	-	183,578
Oct 26, 2026	2.30	2.34	2.18	2.22	2.22	-2.63%	480,304
Oct 22, 2026	2.46	2.50	2.28	2.28	2.28	-7.32%	2,814,569
Oct 21, 2026	2.12	2.58	2.10	2.46	2.46	17.14%	916,596
Oct 20, 2026	2.16	2.24	2.10	2.10	2.10	-3.67%	1,286,289
Oct 19, 2026	2.34	2.34	2.18	2.18	2.18	-5.22%	2,784,118
Oct 15, 2026	2.62	2.62	2.30	2.30	2.30	-10.85%	1,633,868
Oct 14, 2026	2.66	2.78	2.58	2.58	2.58	-7.19%	716,250
Oct 12, 2026	2.84	2.94	2.74	2.78	2.78	-5.44%	681,923
Oct 9, 2026	2.88	2.98	2.84	2.94	2.94	-2.00%	874,324
Oct 8, 2026	3.04	3.08	2.88	3.00	3.00	4.17%	1,701,935
Oct 7, 2026	2.94	3.00	2.88	2.88	2.88	-1.37%	889,537
Oct 6, 2026	2.90	2.98	2.90	2.92	2.92	-1.35%	1,745,243
Oct 5, 2026	2.98	2.98	2.84	2.96	2.96	4.23%	2,094,734
Oct 2, 2026	2.84	2.86	2.72	2.84	2.84	2.16%	840,017
Oct 1, 2026	2.80	2.86	2.72	2.78	2.78	-0.71%	215,935
Sep 30, 2026	2.86	2.88	2.76	2.80	2.80	-2.10%	266,642
Sep 29, 2026	2.84	2.88	2.78	2.86	2.86	-	349,712
Sep 28, 2026	2.86	2.94	2.84	2.86	2.86	1.42%	717,485
Sep 25, 2026	2.84	2.84	2.68	2.82	2.82	5.22%	1,176,911
Sep 24, 2026	2.80	2.84	2.68	2.68	2.68	-4.29%	1,575,637
Sep 23, 2026	2.76	2.82	2.68	2.80	2.80	2.19%	734,338
Sep 22, 2026	2.78	2.78	2.70	2.74	2.74	1.48%	1,691,895
Sep 21, 2026	2.64	2.72	2.58	2.70	2.70	-0.74%	990,488
Sep 18, 2026	2.52	2.76	2.52	2.72	2.72	8.80%	1,229,934
Sep 17, 2026	2.48	2.52	2.38	2.50	2.50	4.17%	701,350
Sep 16, 2026	2.42	2.50	2.40	2.40	2.40	-2.44%	419,735
Sep 15, 2026	2.52	2.52	2.44	2.46	2.46	-2.38%	256,285
Sep 14, 2026	2.62	2.66	2.50	2.52	2.52	0.80%	1,725,836
Sep 11, 2026	2.50	2.60	2.46	2.50	2.50	-1.57%	1,228,490
Sep 10, 2026	2.62	2.64	2.54	2.54	2.54	-3.79%	626,424
Sep 9, 2026	2.62	2.74	2.62	2.64	2.64	-	1,378,216
Sep 8, 2026	2.62	2.64	2.58	2.64	2.64	2.33%	896,331
Sep 7, 2026	2.52	2.68	2.50	2.58	2.58	1.57%	1,193,487
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	2.42	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	2.56	2.60	2.48	2.48	2.48	-2.36%	1,096,676
Aug 27, 2026	2.52	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