NASDAQ : SAIH
SAIHEAT Limited — Price history
Technology · Information Technology Services · Singapore
Last price 27.3 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 50.02M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SAIHEAT Limited (SAIH) closed at 25.67 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 25.27 | 26.28 | 25.26 | 25.67 | 2,190 | +1.60% |
| 2026-10-30 | 24.5 | 27 | 24.5 | 25.265 | 31,959 | -7.45% |
| 2026-10-29 | 27.38 | 28 | 26.76 | 27.3 | 33,984 | -8.63% |
| 2026-10-28 | 27.74 | 29.88 | 27.55 | 29.88 | 11,580 | +7.71% |
| 2026-10-27 | 29.39 | 29.39 | 27.01 | 27.74 | 18,948 | -5.74% |
| 2026-10-26 | 29 | 29.63 | 26 | 29.43 | 14,742 | +0.38% |
| 2026-10-23 | 24.05 | 29.32 | 24.05 | 29.32 | 18,067 | +21.81% |
| 2026-10-22 | 27.3 | 27.3 | 22.059 | 24.07 | 31,880 | -14.65% |
| 2026-10-21 | 28.101 | 30.32 | 27.5 | 28.2 | 25,913 | -0.74% |
| 2026-10-20 | 29.94 | 29.94 | 28 | 28.41 | 14,719 | -6.30% |
| 2026-10-19 | 27 | 30.53 | 26.83 | 30.32 | 20,024 | +9.06% |
| 2026-10-16 | 27 | 28.93 | 26.8 | 27.8 | 25,730 | -0.75% |
| 2026-10-15 | 25.45 | 28.86 | 25.45 | 28.01 | 26,282 | +10.06% |
| 2026-10-14 | 26.4 | 26.87 | 25.45 | 25.45 | 10,997 | -0.62% |
| 2026-10-13 | 24.5 | 26.09 | 24.5 | 25.61 | 11,687 | +1.23% |
| 2026-10-12 | 25.66 | 25.7 | 24.995 | 25.298 | 3,306 | -1.22% |
| 2026-10-09 | 25.71 | 27 | 25.43 | 25.61 | 20,900 | +0.63% |
| 2026-10-08 | 25.22 | 25.78 | 24.42 | 25.45 | 23,027 | +2.21% |
| 2026-10-07 | 24.81 | 25 | 24.34 | 24.9 | 12,530 | +2.26% |
| 2026-10-06 | 26.47 | 26.47 | 23.79 | 24.35 | 10,937 | -8.94% |
| 2026-10-05 | 25.01 | 27.61 | 25.01 | 26.74 | 19,341 | +8.22% |
| 2026-10-02 | 28.21 | 28.21 | 23.25 | 24.71 | 51,193 | -13.27% |
| 2026-10-01 | 28.52 | 28.775 | 28 | 28.49 | 6,468 | -0.11% |
| 2026-09-30 | 30.82 | 30.82 | 27.73 | 28.52 | 8,921 | -7.46% |
| 2026-09-29 | 31.71 | 31.99 | 29.38 | 30.82 | 15,604 | -2.78% |
| 2026-09-28 | 30.25 | 33 | 29.8 | 31.7 | 13,711 | +3.78% |
| 2026-09-25 | 30.3 | 32.5 | 30.3 | 30.545 | 12,726 | +1.82% |
| 2026-09-24 | 29.35 | 30.3 | 28.52 | 30 | 18,427 | +0.87% |
| 2026-09-23 | 28.728 | 29.9 | 28.43 | 29.74 | 8,815 | +10.15% |
| 2026-09-22 | 27.02 | 27.02 | 26.75 | 27 | 5,231 | -0.07% |
| 2026-09-21 | 26.55 | 28 | 26.35 | 27.02 | 13,660 | +4.65% |
| 2026-09-18 | 25.79 | 26.53 | 25.72 | 25.82 | 9,928 | +0.35% |
| 2026-09-17 | 26.46 | 26.51 | 25.4 | 25.73 | 73,151 | -2.65% |
| 2026-09-16 | 24.26 | 28.01 | 24.07 | 26.43 | 29,096 | +9.85% |
| 2026-09-15 | 23.11 | 24.06 | 23.11 | 24.06 | 3,415 | +3.71% |
| 2026-09-14 | 23.74 | 24.8 | 23.2 | 23.2 | 4,609 | -1.69% |
| 2026-09-11 | 23.93 | 26.09 | 23.6 | 23.6 | 19,284 | -0.17% |
| 2026-09-10 | 25.06 | 26 | 23.01 | 23.64 | 14,818 | -3.39% |
| 2026-09-09 | 27 | 27 | 23.5 | 24.47 | 17,649 | -6.67% |
| 2026-09-08 | 26.2 | 26.97 | 25.87 | 26.22 | 7,488 | +1.08% |
| 2026-09-04 | 26.4 | 26.82 | 25.51 | 25.94 | 4,220 | +3.74% |
| 2026-09-03 | 25.76 | 26.56 | 24.95 | 25.005 | 24,202 | -1.56% |
| 2026-09-02 | 23.9 | 28.41 | 23.3 | 25.4 | 70,725 | +10.68% |
| 2026-09-01 | 23.31 | 23.59 | 22.95 | 22.95 | 6,393 | -2.34% |
| 2026-08-31 | 23.7 | 24.59 | 23.01 | 23.5 | 62,781 | -1.05% |
| 2026-08-28 | 24 | 24.24 | 23.75 | 23.75 | 1,835 | +0.00% |
| 2026-08-27 | 24.275 | 24.275 | 23.7 | 23.75 | 2,329 | +1.45% |
| 2026-08-26 | 23.22 | 24.175 | 23.22 | 23.41 | 2,813 | +0.43% |
| 2026-08-25 | 24.4 | 24.4 | 23.31 | 23.31 | 3,943 | -2.87% |
| 2026-08-24 | 24.4 | 24.4 | 23.15 | 24 | 8,686 | +0.00% |
| 2026-08-21 | 23.19 | 24.7 | 22.12 | 24 | 15,218 | +5.73% |
| 2026-08-20 | 21.5 | 23 | 21.125 | 22.7 | 11,192 | +2.53% |
| 2026-08-19 | 20 | 23.4 | 19.75 | 22.14 | 88,303 | +9.17% |
| 2026-08-18 | 19.75 | 21.225 | 19.7 | 20.28 | 7,503 | +2.19% |
| 2026-08-17 | 19.824 | 20.265 | 18.12 | 19.845 | 15,800 | -0.82% |
| 2026-08-14 | 20.63 | 22.28 | 19.53 | 20.01 | 31,648 | +2.56% |
| 2026-08-13 | 21.32 | 21.32 | 18.878 | 19.51 | 17,879 | -12.45% |
| 2026-08-12 | 23 | 23 | 22.085 | 22.285 | 2,496 | -1.31% |
| 2026-08-11 | 24 | 24.038 | 21.81 | 22.58 | 15,405 | +0.36% |
| 2026-08-10 | 22 | 23.4 | 21.76 | 22.5 | 22,836 | +8.07% |
| 2026-08-07 | 22.88 | 22.88 | 20.32 | 20.82 | 9,806 | -3.16% |
| 2026-08-06 | 22.08 | 23 | 21.5 | 21.5 | 14,748 | +2.38% |
| 2026-08-05 | 19.46 | 22.125 | 19.46 | 21 | 23,249 | +14.01% |
| 2026-08-04 | 18.8 | 19.058 | 18.42 | 18.42 | 2,863 | +0.66% |
| 2026-08-03 | 18.951 | 20.01 | 18.3 | 18.3 | 5,374 | +1.67% |
| 2026-07-31 | 19.46 | 19.46 | 18 | 18 | 3,585 | -1.85% |
| 2026-07-30 | 19.6 | 20.113 | 17.325 | 18.34 | 10,907 | -4.48% |
| 2026-07-29 | 19.07 | 20 | 19.07 | 19.2 | 14,063 | +1.55% |
| 2026-07-28 | 17.3 | 21 | 17.3 | 18.907 | 25,631 | +12.07% |
| 2026-07-27 | 15.2 | 16.87 | 15.2 | 16.87 | 11,270 | +13.99% |
| 2026-07-24 | 14.04 | 14.91 | 13.71 | 14.8 | 15,334 | +8.34% |
| 2026-07-23 | 13.66 | 13.95 | 13.64 | 13.66 | 5,554 | +0.59% |
| 2026-07-22 | 13.66 | 13.66 | 13.55 | 13.58 | 1,512 | +0.59% |
| 2026-07-21 | 13.5 | 13.6 | 13.5 | 13.5 | 1,641 | +0.78% |
| 2026-07-20 | 13.13 | 13.395 | 13.13 | 13.395 | 947 | +2.02% |
| 2026-07-17 | 13.03 | 13.13 | 12.78 | 13.13 | 1,667 | +0.77% |
| 2026-07-16 | 13.03 | 13.03 | 13.03 | 13.03 | 383 | +3.33% |
| 2026-07-14 | 12.615 | 12.615 | 12.61 | 12.61 | 761 | +0.88% |
| 2026-07-13 | 12.5 | 12.53 | 12.49 | 12.5 | 1,326 | +0.00% |
| 2026-07-10 | 13.1 | 13.1 | 12.5 | 12.5 | 1,898 | -4.58% |
| 2026-07-09 | 12.41 | 13.13 | 12.3 | 13.1 | 11,380 | +8.89% |
| 2026-07-08 | 12.943 | 12.943 | 12 | 12.03 | 3,336 | +1.95% |
| 2026-07-07 | 11.6 | 11.97 | 11.6 | 11.8 | 1,779 | -1.42% |
| 2026-07-06 | 11.969 | 11.969 | 11.969 | 11.969 | 736 | +3.95% |
| 2026-07-02 | 11.745 | 11.745 | 11.515 | 11.515 | 662 | -3.56% |
| 2026-07-01 | 11.94 | 11.94 | 11.94 | 11.94 | 622 | +4.01% |
| 2026-06-30 | 11.6 | 11.6 | 11.48 | 11.48 | 944 | -4.17% |
| 2026-06-29 | 12.5 | 12.5 | 11.98 | 11.98 | 809 | +3.01% |
| 2026-06-25 | 11 | 11.67 | 11 | 11.63 | 3,806 | -2.60% |
| 2026-06-24 | 11.5 | 11.99 | 11 | 11.94 | 4,682 | -0.50% |
| 2026-06-23 | 12 | 12 | 12 | 12 | 446 | +0.00% |
| 2026-06-22 | 12.5 | 12.5 | 10.35 | 12 | 9,210 | -4.00% |
| 2026-06-18 | 12.6 | 12.844 | 11.8 | 12.5 | 3,360 | -3.22% |
| 2026-06-17 | 12.1 | 12.915 | 12.1 | 12.915 | 1,302 | -0.65% |
| 2026-06-16 | 11.947 | 13 | 11.9 | 13 | 2,191 | +8.60% |
| 2026-06-15 | 11.421 | 11.97 | 11.4 | 11.97 | 965 | +6.88% |
| 2026-06-11 | 10.5 | 11.39 | 10.5 | 11.2 | 4,817 | +0.67% |
| 2026-06-10 | 10.76 | 11.125 | 10.76 | 11.125 | 1,674 | +3.39% |
| 2026-06-09 | 11.325 | 11.325 | 10.66 | 10.76 | 662 | -6.19% |
| 2026-06-08 | 11.47 | 11.47 | 11.47 | 11.47 | 365 | +4.56% |
| 2026-06-05 | 10.61 | 10.97 | 10.02 | 10.97 | 6,938 | -0.27% |
| 2026-06-04 | 10.51 | 12.3 | 10.51 | 11 | 5,009 | +4.56% |
| 2026-06-03 | 10.53 | 10.55 | 10.52 | 10.52 | 1,486 | -5.73% |
| 2026-05-29 | 11.26 | 11.96 | 11.13 | 11.16 | 6,212 | +0.01% |
| 2026-05-28 | 11.159 | 11.159 | 11.159 | 11.159 | 287 | -0.01% |
| 2026-05-27 | 11.15 | 11.16 | 11.15 | 11.16 | 2,348 | +0.09% |
| 2026-05-26 | 11.2 | 11.33 | 11.15 | 11.15 | 6,063 | -2.66% |
| 2026-05-22 | 11.68 | 11.68 | 11.455 | 11.455 | 414 | -2.26% |
| 2026-05-19 | 11.33 | 11.72 | 11.19 | 11.72 | 2,828 | +1.82% |
| 2026-05-18 | 11.74 | 11.995 | 11.19 | 11.51 | 3,087 | -1.96% |
| 2026-05-15 | 11.288 | 11.74 | 11.288 | 11.74 | 1,000 | -0.09% |
| 2026-05-14 | 11.76 | 12.025 | 11.75 | 11.75 | 3,829 | -2.08% |
| 2026-05-13 | 11.69 | 12.3 | 11.2 | 12 | 4,992 | +4.35% |
| 2026-05-12 | 11.64 | 11.7 | 11 | 11.5 | 3,449 | -3.36% |
| 2026-05-11 | 11.3 | 11.9 | 11.15 | 11.9 | 8,353 | +5.31% |
| 2026-05-08 | 10.74 | 11.3 | 10.74 | 11.3 | 955 | +1.35% |
| 2026-05-07 | 11.05 | 11.15 | 11.05 | 11.15 | 1,462 | +0.09% |
| 2026-05-06 | 11.37 | 11.42 | 10.84 | 11.14 | 828 | +0.36% |
| 2026-05-05 | 10.86 | 11.1 | 10.86 | 11.1 | 1,139 | +2.30% |