Software Circle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	15.59	15.59	15.59	15.70	15.70	-	25,907
May 22, 2026	15.75	16.00	15.40	15.70	15.70	-1.26%	56,059
May 21, 2026	15.90	16.00	15.50	15.90	15.90	4.61%	826,376
May 20, 2026	15.65	16.00	15.20	15.20	15.20	-2.88%	7,362
May 19, 2026	15.65	16.00	15.30	15.65	15.65	-	32,688
May 18, 2026	15.65	16.00	15.30	15.65	15.65	-	1,992
May 15, 2026	15.65	16.00	15.63	15.65	15.65	-	20,345
May 14, 2026	15.65	15.65	15.65	15.65	15.65	-	-
May 13, 2026	15.65	16.00	15.30	15.65	15.65	-	19,213
May 12, 2026	15.65	16.00	16.00	15.65	15.65	-	399
May 11, 2026	15.65	16.00	15.30	15.65	15.65	-	1,462
May 8, 2026	15.65	15.65	15.65	15.65	15.65	-	-
May 7, 2026	15.65	16.00	15.30	15.65	15.65	-	1,472
May 6, 2026	15.65	16.00	16.00	15.65	15.65	-	12
May 5, 2026	15.65	16.00	15.30	15.65	15.65	1.62%	37,978
May 1, 2026	15.65	16.00	15.40	15.40	15.40	-1.60%	28,182
Apr 30, 2026	15.65	16.00	15.30	15.65	15.65	-	497
Apr 29, 2026	15.65	15.30	15.30	15.65	15.65	-	90,039
Apr 28, 2026	15.65	15.33	15.33	15.65	15.65	-	8,862
Apr 27, 2026	15.55	15.80	15.30	15.65	15.65	0.64%	21,008
Apr 24, 2026	15.55	15.30	15.00	15.55	15.55	-	118,834
Apr 23, 2026	15.55	15.80	15.00	15.55	15.55	-	159,250
Apr 22, 2026	15.55	15.30	15.30	15.55	15.55	-	3,896
Apr 21, 2026	15.55	15.80	15.30	15.55	15.55	-	15,068
Apr 20, 2026	15.55	15.80	15.31	15.55	15.55	-	32,362
Apr 17, 2026	15.55	15.35	15.35	15.55	15.55	-	10,600
Apr 16, 2026	15.55	15.40	15.30	15.55	15.55	-	52,751
Apr 15, 2026	15.55	15.80	15.20	15.55	15.55	0.32%	108,085
Apr 14, 2026	15.55	15.80	15.30	15.50	15.50	-0.32%	350,502
Apr 13, 2026	15.55	15.80	15.30	15.55	15.55	-	83,949
Apr 10, 2026	15.55	15.80	15.30	15.55	15.55	-	24,265
Apr 9, 2026	15.55	15.30	15.30	15.55	15.55	-	851
Apr 8, 2026	15.55	15.80	15.30	15.55	15.55	1.97%	4,178
Apr 7, 2026	15.25	15.25	15.25	15.25	15.25	-	-
Apr 2, 2026	15.70	15.80	15.00	15.25	15.25	-2.87%	121,507
Apr 1, 2026	15.70	15.72	15.60	15.70	15.70	-	1,336
Mar 31, 2026	15.70	15.62	15.60	15.70	15.70	-	29,028
Mar 30, 2026	15.85	16.00	15.60	15.70	15.70	-0.95%	73,376
Mar 27, 2026	15.85	16.00	16.00	15.85	15.85	-	4,958
Mar 26, 2026	15.85	16.00	15.70	15.85	15.85	-	136,044
Mar 25, 2026	15.85	16.00	15.70	15.85	15.85	-	5,763
Mar 24, 2026	15.85	16.00	15.70	15.85	15.85	-	35,299
Mar 23, 2026	15.85	16.00	15.70	15.85	15.85	-	145,960
Mar 20, 2026	15.80	16.00	15.60	15.85	15.85	-0.94%	281,079
Mar 19, 2026	15.75	16.00	15.50	16.00	16.00	-	252,866
Mar 18, 2026	15.65	16.00	15.30	16.00	16.00	2.24%	120,715
Mar 17, 2026	15.50	16.00	15.01	15.65	15.65	0.97%	198,271
Mar 16, 2026	15.50	16.00	15.00	15.50	15.50	1.31%	164,407
Mar 13, 2026	14.75	16.00	14.60	15.30	15.30	3.73%	307,265
Mar 12, 2026	14.75	15.00	14.50	14.75	14.75	1.72%	2,210