Softcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	26.66	29.10	26.66	28.02	28.02	3.93%	1,621,200
Mar 4, 2026	27.50	27.62	26.40	26.96	26.96	-1.96%	1,538,200
Mar 3, 2026	28.66	29.20	27.44	27.50	27.50	-3.85%	910,700
Mar 2, 2026	29.50	29.60	28.50	28.60	28.60	-3.57%	939,600
Feb 27, 2026	30.54	30.76	29.52	29.66	29.66	-2.43%	508,600
Feb 26, 2026	30.42	31.56	30.00	30.40	30.40	1.06%	358,000
Feb 25, 2026	30.22	30.64	30.00	30.08	30.08	-0.92%	467,200
Feb 24, 2026	29.86	30.66	29.86	30.36	30.36	1.07%	366,400
Feb 23, 2026	29.52	30.40	29.40	30.04	30.04	1.76%	285,881
Feb 20, 2026	30.30	30.52	29.18	29.52	29.52	-2.57%	242,200
Feb 16, 2026	31.00	31.08	29.80	30.30	30.30	-2.32%	267,000
Feb 13, 2026	31.06	31.42	30.22	31.02	31.02	-0.77%	387,000
Feb 12, 2026	30.46	31.56	30.04	31.26	31.26	2.09%	381,000
Feb 11, 2026	30.52	30.80	29.80	30.62	30.62	-0.20%	1,014,000
Feb 10, 2026	30.68	30.86	30.22	30.68	30.68	-	314,400
Feb 9, 2026	31.06	31.52	30.18	30.68	30.68	-1.35%	551,600
Feb 6, 2026	31.46	31.78	30.70	31.10	31.10	-0.96%	631,400
Feb 5, 2026	31.28	31.72	30.98	31.40	31.40	-0.32%	379,400
Feb 4, 2026	31.56	32.80	31.40	31.50	31.50	-0.69%	485,400
Feb 3, 2026	31.50	32.60	31.16	31.72	31.72	1.02%	381,600
Feb 2, 2026	32.38	32.92	30.72	31.40	31.40	-3.56%	825,600
Jan 30, 2026	33.60	33.60	31.10	32.56	32.56	-3.10%	157,800
Jan 29, 2026	32.88	33.92	32.66	33.60	33.60	1.63%	457,400
Jan 28, 2026	33.36	33.98	32.84	33.06	33.06	0.98%	535,200
Jan 27, 2026	31.96	33.50	31.96	32.74	32.74	2.96%	488,000
Jan 26, 2026	33.14	33.28	31.50	31.80	31.80	-4.45%	790,200
Jan 23, 2026	32.70	33.68	32.46	33.28	33.28	1.34%	303,076
Jan 22, 2026	31.72	32.84	31.64	32.84	32.84	3.01%	768,800
Jan 21, 2026	32.34	32.64	31.52	31.88	31.88	-1.91%	575,400
Jan 20, 2026	33.42	33.98	32.30	32.50	32.50	-2.29%	431,800
Jan 19, 2026	34.78	34.78	33.20	33.26	33.26	-3.48%	366,800
Jan 16, 2026	33.40	34.64	33.32	34.46	34.46	3.24%	905,400
Jan 15, 2026	33.26	34.00	32.96	33.38	33.38	0.48%	510,200
Jan 14, 2026	34.74	34.80	33.08	33.22	33.22	-3.93%	1,425,200
Jan 13, 2026	34.80	35.04	34.18	34.58	34.58	-0.17%	568,000
Jan 12, 2026	32.68	35.50	32.00	34.64	34.64	4.72%	1,406,000
Jan 9, 2026	32.92	33.42	32.30	33.08	33.08	0.92%	570,400
Jan 8, 2026	32.60	33.70	32.38	32.78	32.78	0.55%	686,800
Jan 7, 2026	31.24	33.00	30.90	32.60	32.60	4.42%	1,018,400
Jan 6, 2026	31.98	31.98	30.98	31.22	31.22	-2.74%	1,022,800
Jan 5, 2026	31.00	32.20	30.06	32.10	32.10	2.43%	860,400
Jan 2, 2026	32.32	32.32	30.60	31.34	31.34	-3.09%	669,200
Dec 31, 2025	31.88	32.40	31.28	32.34	32.34	1.83%	642,600
Dec 30, 2025	32.00	32.02	31.04	31.76	31.76	-0.75%	592,100
Dec 29, 2025	32.54	32.54	31.40	32.00	32.00	-1.66%	413,700
Dec 24, 2025	32.30	32.54	31.78	32.54	32.54	1.12%	213,400
Dec 23, 2025	31.76	32.18	31.16	32.18	32.18	1.32%	507,000
Dec 22, 2025	32.04	32.20	30.72	31.76	31.76	-0.87%	724,000
Dec 19, 2025	33.00	33.00	31.78	32.04	32.04	-2.32%	416,400
Dec 18, 2025	32.80	33.84	32.50	32.80	32.80	0.06%	985,100