Softcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	26.50	27.50	26.22	26.54	26.54	0.15%	503,994
Jul 9, 2026	26.92	27.50	25.72	26.50	26.50	-2.00%	731,864
Jul 8, 2026	27.18	28.02	26.42	27.04	27.04	-1.02%	613,213
Jul 7, 2026	27.28	28.08	26.80	27.32	27.32	-0.44%	1,118,055
Jul 6, 2026	27.00	28.10	27.00	27.44	27.44	5.05%	2,279,933
Jul 3, 2026	26.00	26.50	25.34	26.12	26.12	3.08%	1,588,770
Jul 2, 2026	25.60	26.32	24.62	25.34	25.34	1.36%	1,602,906
Jun 30, 2026	25.66	26.00	24.20	25.00	25.00	-2.19%	1,455,408
Jun 29, 2026	24.96	26.10	24.96	25.56	25.56	2.40%	1,477,396
Jun 26, 2026	24.80	25.30	23.86	24.96	24.96	2.04%	807,111
Jun 25, 2026	25.88	26.08	24.12	24.46	24.46	-5.92%	1,347,145
Jun 24, 2026	26.62	28.10	26.00	26.00	26.00	-2.69%	317,123
Jun 23, 2026	25.70	26.98	25.70	26.72	26.72	-0.45%	1,023,527
Jun 22, 2026	27.44	28.20	26.02	26.84	26.84	-2.61%	726,715
Jun 18, 2026	27.66	27.66	25.70	27.56	27.56	-1.08%	6,542,039
Jun 17, 2026	29.20	29.20	27.66	27.86	27.86	-4.59%	1,049,071
Jun 16, 2026	28.66	30.00	28.54	29.20	29.20	1.11%	1,077,805
Jun 15, 2026	27.60	29.34	27.60	28.88	28.88	5.02%	1,081,498
Jun 12, 2026	27.38	27.98	27.30	27.50	27.50	0.44%	521,894
Jun 11, 2026	28.00	28.62	27.04	27.38	27.38	-1.93%	857,298
Jun 10, 2026	27.22	28.58	27.20	27.92	27.92	2.57%	1,165,506
Jun 9, 2026	26.64	27.78	26.64	27.22	27.22	1.72%	1,607,315
Jun 8, 2026	27.70	27.72	26.20	26.76	26.76	-1.11%	1,025,266
Jun 5, 2026	27.58	28.38	27.06	27.06	27.06	-2.45%	504,594
Jun 4, 2026	27.80	28.04	27.30	27.74	27.74	1.61%	811,981
Jun 3, 2026	27.50	27.64	26.60	27.30	27.30	1.04%	1,555,151
Jun 2, 2026	26.34	28.10	26.34	27.02	27.02	-1.03%	4,136,995
Jun 1, 2026	28.00	28.46	27.28	27.30	27.30	-1.80%	2,670,944
May 29, 2026	26.20	28.64	25.10	27.80	27.80	9.45%	3,907,142
May 28, 2026	26.12	26.26	24.86	25.40	25.40	-2.76%	2,308,358
May 27, 2026	27.16	27.16	25.44	26.12	26.12	-2.83%	1,782,347
May 26, 2026	26.44	27.32	26.06	26.88	26.88	1.66%	1,523,953
May 22, 2026	25.96	26.50	25.92	26.44	26.44	1.77%	317,804
May 21, 2026	26.20	27.02	25.40	25.98	25.98	-0.99%	647,510
May 20, 2026	27.10	27.26	26.00	26.24	26.24	-2.67%	1,056,138
May 19, 2026	25.80	27.26	25.50	26.96	26.96	4.50%	2,397,053
May 18, 2026	25.14	26.02	24.88	25.80	25.80	2.63%	1,091,428
May 15, 2026	25.14	25.54	24.22	25.14	25.14	0.24%	1,603,042
May 14, 2026	25.80	25.96	24.38	25.08	25.08	-2.03%	4,597,881
May 13, 2026	26.20	26.38	25.60	25.60	25.60	-2.96%	2,232,129
May 12, 2026	27.20	27.20	26.22	26.38	26.38	-0.47%	1,811,402
May 11, 2026	28.48	28.48	26.60	27.20	26.50	-4.49%	4,722,549
May 8, 2026	28.88	29.56	28.10	28.48	27.75	-2.40%	631,351
May 7, 2026	28.46	29.78	28.32	29.18	28.43	2.17%	609,319
May 6, 2026	28.20	28.90	27.80	28.56	27.83	1.64%	697,699
May 5, 2026	29.00	29.10	28.10	28.10	27.38	-2.63%	303,332
May 4, 2026	29.00	29.22	28.60	28.86	28.12	0.28%	271,517
Apr 30, 2026	30.48	30.02	28.50	28.78	28.04	-3.75%	569,345
Apr 29, 2026	28.68	30.50	28.68	29.90	29.13	3.75%	1,126,573
Apr 28, 2026	29.96	29.96	28.22	28.82	28.08	-2.70%	975,851