Software Circle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	17.25	17.50	17.00	17.50	17.50	1.45%	34,077
Nov 5, 2026	17.25	17.50	17.22	17.25	17.25	-1.43%	42,953
Nov 4, 2026	17.25	17.50	17.00	17.50	17.50	-	216,284
Nov 3, 2026	17.50	18.00	17.00	17.50	17.50	-	181,340
Nov 2, 2026	17.50	18.00	17.30	17.50	17.50	-2.23%	34,793
Oct 30, 2026	18.25	18.50	17.28	17.90	17.90	-0.56%	408,205
Oct 29, 2026	18.50	18.50	18.00	18.00	18.00	-2.70%	265,544
Oct 28, 2026	19.00	19.50	18.50	18.50	18.50	-	194,843
Oct 27, 2026	19.00	19.50	18.50	18.50	18.50	-1.07%	235,191
Oct 26, 2026	18.75	19.50	18.50	18.70	18.70	3.89%	207,809
Oct 23, 2026	18.60	19.00	18.00	18.00	18.00	-3.23%	60,223
Oct 22, 2026	18.60	19.00	18.00	18.60	18.60	-	103,290
Oct 21, 2026	18.60	19.00	18.00	18.60	18.60	3.33%	116,773
Oct 20, 2026	18.60	18.20	18.00	18.00	18.00	-3.23%	175,606
Oct 19, 2026	18.60	19.00	18.20	18.60	18.60	-	25,031
Oct 16, 2026	18.60	19.00	18.20	18.60	18.60	3.33%	128,240
Oct 15, 2026	18.60	18.00	18.00	18.00	18.00	-3.23%	102,895
Oct 14, 2026	18.60	19.00	18.00	18.60	18.60	3.33%	258,200
Oct 13, 2026	18.60	19.00	18.00	18.00	18.00	-	39,978
Oct 12, 2026	18.50	19.00	18.00	18.00	18.00	-	216,385
Oct 9, 2026	18.50	19.00	18.00	18.00	18.00	-	194,593
Oct 8, 2026	18.50	19.00	18.00	18.00	18.00	-1.10%	423,394
Oct 7, 2026	18.50	19.00	18.00	18.20	18.20	-0.27%	31,153
Oct 6, 2026	18.50	19.00	18.00	18.25	18.25	-2.93%	185,974
Oct 5, 2026	18.50	19.00	18.00	18.80	18.80	2.17%	220,613
Oct 2, 2026	18.50	19.00	18.00	18.40	18.40	0.82%	91,690
Oct 1, 2026	18.75	19.00	18.00	18.25	18.25	-2.41%	332,804
Sep 30, 2026	19.00	19.00	18.50	18.70	18.70	-1.58%	175,493
Sep 29, 2026	19.25	19.50	19.00	19.00	19.00	-1.30%	460,367
Sep 28, 2026	19.25	19.50	19.00	19.25	19.25	-	115,341
Sep 25, 2026	19.25	19.50	19.00	19.25	19.25	0.26%	5,585
Sep 24, 2026	19.25	19.50	19.00	19.20	19.20	-0.52%	80,895
Sep 23, 2026	19.25	19.50	19.00	19.30	19.30	-0.52%	569,775
Sep 22, 2026	19.25	19.42	19.33	19.40	19.40	0.78%	219,000
Sep 21, 2026	19.25	19.60	19.00	19.25	19.25	1.32%	3,372
Sep 18, 2026	19.25	19.50	19.00	19.00	19.00	-	102,454
Sep 17, 2026	19.25	19.50	19.00	19.00	19.00	-5.00%	2,273,339
Sep 16, 2026	19.75	20.00	19.00	20.00	20.00	2.56%	255,397
Sep 15, 2026	19.75	20.00	19.50	19.50	19.50	-2.50%	349,921
Sep 14, 2026	19.75	21.00	19.50	20.00	20.00	1.27%	1,057,832
Sep 11, 2026	18.50	19.50	18.50	19.75	19.75	6.76%	466,049
Sep 10, 2026	18.25	19.00	18.00	18.50	18.50	4.23%	677,102
Sep 9, 2026	17.50	18.50	17.00	17.75	17.75	1.43%	12,965,329
Sep 8, 2026	16.50	17.50	16.60	17.50	17.50	6.06%	445,836
Sep 7, 2026	16.00	17.00	16.08	16.50	16.50	3.13%	5,121,769
Sep 4, 2026	15.75	16.50	15.50	16.00	16.00	1.59%	1,488,380
Sep 3, 2026	15.50	16.00	15.00	15.75	15.75	2.27%	65,201
Sep 2, 2026	15.25	16.00	15.00	15.40	15.40	-0.65%	6,352,836
Sep 1, 2026	15.50	15.50	15.00	15.50	15.50	-	853,725
Aug 28, 2026	15.75	16.00	15.00	15.50	15.50	-	2,091,077