Softcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	28.50	31.34	28.50	30.58	30.58	5.81%	705,400
Nov 27, 2025	29.00	29.46	28.42	28.90	28.90	-1.10%	414,200
Nov 26, 2025	29.30	29.80	28.60	29.22	29.22	-0.27%	433,400
Nov 25, 2025	29.42	30.12	29.06	29.30	29.30	-0.48%	437,600
Nov 24, 2025	29.20	29.98	28.72	29.44	29.44	-0.14%	809,600
Nov 21, 2025	30.34	30.34	29.32	29.48	29.48	-4.90%	530,000
Nov 20, 2025	31.32	31.72	29.76	31.00	31.00	-1.02%	939,000
Nov 19, 2025	29.94	31.70	28.48	31.32	31.32	4.54%	2,122,560
Nov 18, 2025	30.82	30.84	29.62	29.96	29.96	-2.85%	2,385,400
Nov 17, 2025	30.86	31.44	30.70	30.84	30.84	-0.06%	1,133,600
Nov 14, 2025	31.50	31.56	30.62	30.86	30.86	-2.34%	1,300,400
Nov 13, 2025	33.54	33.60	31.58	31.60	31.60	-5.78%	2,066,600
Nov 12, 2025	31.60	34.04	31.28	33.54	33.54	5.47%	2,723,030
Nov 11, 2025	32.00	32.72	30.50	31.80	31.80	-3.64%	5,641,800