Softcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	33.02	33.38	31.96	32.78	32.78	-0.73%	741,400
Dec 16, 2025	32.22	33.20	31.44	33.02	33.02	2.48%	943,000
Dec 15, 2025	31.98	32.80	31.20	32.22	32.22	0.44%	1,099,000
Dec 12, 2025	30.80	32.08	30.80	32.08	32.08	2.62%	916,300
Dec 11, 2025	31.20	31.62	30.50	31.26	31.26	0.19%	483,200
Dec 10, 2025	30.00	31.88	30.00	31.20	31.20	4.00%	1,522,100
Dec 9, 2025	29.90	30.14	29.52	30.00	30.00	0.33%	400,200
Dec 8, 2025	29.96	30.36	29.20	29.90	29.90	-0.20%	1,000,200
Dec 5, 2025	28.90	30.00	28.66	29.96	29.96	3.67%	726,800
Dec 4, 2025	28.96	29.04	28.46	28.90	28.90	-1.97%	768,400
Dec 3, 2025	29.20	29.48	28.82	29.48	29.48	0.96%	733,600
Dec 2, 2025	29.60	29.70	28.90	29.20	29.20	-1.35%	519,700
Dec 1, 2025	30.58	30.94	28.92	29.60	29.60	-3.20%	503,200