Softcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	29.50	29.74	28.70	29.38	29.38	0.27%	1,754,602
Sep 10, 2026	29.62	30.10	28.94	29.30	29.30	-2.33%	1,496,885
Sep 9, 2026	30.10	30.30	29.60	30.00	30.00	-0.33%	1,790,545
Sep 8, 2026	30.98	31.50	29.86	30.10	30.10	-3.22%	1,923,820
Sep 7, 2026	31.80	32.82	30.92	31.10	31.10	-2.57%	1,118,300
Sep 4, 2026	30.10	32.08	29.72	31.92	31.92	5.70%	2,160,927
Sep 3, 2026	30.56	31.14	29.92	30.20	30.20	-1.50%	1,541,565
Sep 2, 2026	30.12	30.92	28.22	30.66	30.66	-0.84%	18,244,774
Sep 1, 2026	31.70	32.34	30.86	30.92	30.92	-0.49%	1,468,732
Aug 31, 2026	32.34	32.34	31.14	31.70	31.07	-1.86%	868,956
Aug 28, 2026	32.42	32.60	31.24	32.30	31.66	0.06%	763,663
Aug 27, 2026	32.76	34.16	32.00	32.28	31.64	-2.12%	598,688
Aug 26, 2026	32.90	33.66	32.02	32.98	32.33	0.86%	743,624
Aug 25, 2026	33.98	33.98	32.34	32.70	32.05	-3.43%	868,706
Aug 24, 2026	33.20	34.86	33.04	33.86	33.19	1.99%	1,281,962
Aug 21, 2026	33.82	34.60	33.02	33.20	32.54	-3.77%	1,005,931
Aug 20, 2026	32.54	35.04	31.90	34.50	33.82	8.08%	3,349,852
Aug 19, 2026	33.30	33.64	31.90	31.92	31.29	-6.45%	2,934,362
Aug 18, 2026	34.10	34.50	33.64	34.12	33.45	-1.10%	499,758
Aug 17, 2026	34.38	34.94	34.14	34.50	33.82	-0.81%	869,434
Aug 14, 2026	34.80	35.24	34.54	34.78	34.09	-0.06%	546,061
Aug 13, 2026	34.44	35.12	34.34	34.80	34.11	-0.74%	667,252
Aug 12, 2026	35.26	35.56	34.44	35.06	34.37	-	1,171,612
Aug 11, 2026	34.68	35.20	34.18	35.06	34.37	0.17%	1,347,385
Aug 10, 2026	34.94	35.34	34.08	35.00	34.31	0.11%	1,017,715
Aug 7, 2026	34.70	35.02	34.12	34.96	34.27	-0.63%	1,001,736
Aug 6, 2026	35.90	35.90	33.80	35.18	34.48	-0.79%	1,073,611
Aug 5, 2026	32.90	35.58	32.90	35.46	34.76	4.36%	955,230
Aug 4, 2026	34.18	34.76	33.38	33.98	33.31	-1.34%	1,260,675
Aug 3, 2026	34.98	35.00	33.76	34.44	33.76	1.18%	955,371
Jul 31, 2026	34.58	34.76	33.06	34.04	33.37	-1.50%	1,695,067
Jul 30, 2026	34.02	35.22	33.64	34.56	33.88	0.29%	1,211,446
Jul 29, 2026	33.00	35.00	32.82	34.46	33.78	4.42%	3,712,987
Jul 28, 2026	32.90	33.00	31.58	33.00	32.35	3.19%	1,375,609
Jul 27, 2026	32.50	32.82	31.64	31.98	31.35	-1.72%	2,473,615
Jul 24, 2026	32.18	32.82	31.22	32.54	31.90	1.37%	2,335,710
Jul 23, 2026	31.68	33.44	31.14	32.10	31.46	1.58%	5,340,886
Jul 22, 2026	30.40	31.80	28.60	31.60	30.97	7.92%	9,145,862
Jul 21, 2026	27.46	29.86	27.46	29.28	28.70	1.67%	3,013,808
Jul 20, 2026	28.00	29.00	27.60	28.80	28.23	4.42%	1,841,543
Jul 17, 2026	28.16	28.16	26.90	27.58	27.03	-0.72%	672,007
Jul 16, 2026	28.00	28.08	27.12	27.78	27.23	2.74%	1,296,754
Jul 15, 2026	26.70	27.60	26.42	27.04	26.51	2.42%	1,712,957
Jul 14, 2026	26.60	27.28	26.02	26.40	25.88	-0.75%	1,219,661
Jul 13, 2026	26.38	27.00	26.16	26.60	26.07	0.23%	1,070,748
Jul 10, 2026	26.50	27.50	26.22	26.54	26.01	0.15%	503,994
Jul 9, 2026	26.92	27.50	25.72	26.50	25.98	-2.00%	731,864
Jul 8, 2026	27.18	28.02	26.42	27.04	26.51	-1.02%	613,213
Jul 7, 2026	27.28	28.08	26.80	27.32	26.78	-0.44%	1,118,055
Jul 6, 2026	27.00	28.10	27.00	27.44	26.90	5.05%	2,279,933