Software Circle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	16.65	16.80	16.50	16.50	16.50	-1.79%	176,611
Jun 15, 2026	16.75	17.00	16.60	16.80	16.80	2.44%	535,160
Jun 12, 2026	16.50	17.00	15.80	16.40	16.40	-0.61%	336,083
Jun 11, 2026	16.50	17.00	15.80	16.50	16.50	-	221,627
Jun 10, 2026	16.50	16.40	16.05	16.50	16.50	0.61%	93,156
Jun 9, 2026	16.75	17.00	16.00	16.40	16.40	-2.96%	141,905
Jun 8, 2026	17.00	16.90	16.50	16.90	16.90	2.42%	523,679
Jun 5, 2026	15.75	17.00	15.50	16.50	16.50	3.13%	1,041,795
Jun 4, 2026	16.00	16.00	16.00	16.00	16.00	4.23%	254,730
Jun 3, 2026	15.35	15.50	15.20	15.35	15.35	-	4,364,583
Jun 2, 2026	15.35	15.50	15.20	15.35	15.35	0.33%	2,161
Jun 1, 2026	15.35	15.50	15.20	15.30	15.30	-0.65%	20,946
May 29, 2026	15.70	16.00	15.40	15.40	15.40	-1.91%	74,353
May 28, 2026	15.70	16.00	15.40	15.70	15.70	1.95%	50,743
May 27, 2026	15.70	15.70	15.40	15.40	15.40	-1.91%	123,760
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