Softcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	28.60	29.70	28.20	29.62	28.86	3.78%	1,580,711
Apr 24, 2026	28.02	29.50	27.92	28.54	27.81	1.86%	1,156,286
Apr 23, 2026	28.80	28.80	27.62	28.02	27.30	-2.98%	1,381,750
Apr 22, 2026	29.46	29.56	28.72	28.88	28.14	-1.70%	911,322
Apr 21, 2026	30.16	30.68	29.20	29.38	28.63	-2.07%	606,788
Apr 20, 2026	29.98	30.88	29.62	30.00	29.23	0.47%	774,162
Apr 17, 2026	30.76	30.98	29.80	29.86	29.10	-4.72%	1,881,987
Apr 16, 2026	31.74	31.96	31.00	31.34	30.54	-1.38%	801,155
Apr 15, 2026	31.92	32.82	31.48	31.78	30.97	-0.44%	434,988
Apr 14, 2026	31.86	32.52	31.40	31.92	31.10	-0.06%	825,165
Apr 13, 2026	33.00	33.50	31.66	31.94	31.12	-2.92%	927,986
Apr 10, 2026	32.50	33.22	32.26	32.90	32.06	0.12%	955,104
Apr 9, 2026	33.34	33.50	32.58	32.86	32.02	-1.08%	759,761
Apr 8, 2026	33.42	33.92	32.68	33.22	32.37	-0.54%	2,097,314
Apr 2, 2026	34.00	34.00	32.40	33.40	32.55	1.21%	1,050,584
Apr 1, 2026	34.00	34.00	32.28	33.00	32.16	3.45%	1,095,921
Mar 31, 2026	32.84	33.66	31.46	31.90	31.08	-2.86%	1,390,170
Mar 30, 2026	33.00	33.88	32.40	32.84	32.00	-3.13%	1,137,867
Mar 27, 2026	33.00	35.26	32.62	33.90	33.03	-1.17%	1,459,040
Mar 26, 2026	32.80	35.20	32.80	34.30	33.42	0.70%	3,744,070
Mar 25, 2026	34.00	35.28	33.34	34.06	33.19	0.24%	1,765,569
Mar 24, 2026	30.24	34.00	30.16	33.98	33.11	14.33%	5,278,108
Mar 23, 2026	30.10	31.78	29.22	29.72	28.96	-0.34%	4,567,800
Mar 20, 2026	30.02	30.80	29.06	29.82	29.06	-1.19%	2,394,200
Mar 19, 2026	31.00	31.00	29.64	30.18	29.41	-1.57%	2,239,000
Mar 18, 2026	30.40	30.76	29.68	30.66	29.88	0.86%	1,680,200
Mar 17, 2026	29.80	30.98	29.80	30.40	29.62	1.88%	2,476,600
Mar 16, 2026	28.50	30.70	27.54	29.84	29.08	4.85%	2,738,300
Mar 13, 2026	29.40	29.60	28.06	28.46	27.73	-4.18%	1,315,400
Mar 12, 2026	31.08	31.08	29.48	29.70	28.94	-4.99%	1,014,800
Mar 11, 2026	31.20	31.74	29.44	31.26	30.46	3.51%	2,262,800
Mar 10, 2026	30.08	31.94	29.62	30.20	29.43	0.40%	2,168,000
Mar 9, 2026	27.20	30.60	25.70	30.08	29.31	9.54%	6,640,900
Mar 6, 2026	27.84	29.00	27.46	27.46	26.76	-2.00%	827,000
Mar 5, 2026	26.66	29.10	26.66	28.02	27.30	3.93%	1,621,200
Mar 4, 2026	27.50	27.62	26.40	26.96	26.27	-1.96%	1,538,200
Mar 3, 2026	28.66	29.20	27.44	27.50	26.80	-3.85%	910,700
Mar 2, 2026	29.50	29.60	28.50	28.60	27.87	-3.57%	939,600
Feb 27, 2026	30.54	30.76	29.52	29.66	28.90	-2.43%	508,600
Feb 26, 2026	30.42	31.56	30.00	30.40	29.62	1.06%	358,000
Feb 25, 2026	30.22	30.64	30.00	30.08	29.31	-0.92%	467,200