Softcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	27.40	27.40	26.10	26.50	26.50	-3.21%	521,687
Sep 30, 2026	27.00	27.80	26.80	27.38	27.38	0.66%	800,717
Sep 29, 2026	26.70	27.90	26.70	27.20	27.20	-0.80%	321,143
Sep 28, 2026	27.58	27.98	26.88	27.42	27.42	0.29%	1,068,258
Sep 25, 2026	28.14	28.80	27.12	27.34	27.34	-2.36%	171,360
Sep 24, 2026	28.02	28.88	27.66	28.00	28.00	0.14%	753,929
Sep 23, 2026	28.98	28.98	27.56	27.96	27.96	-2.44%	1,820,234
Sep 22, 2026	29.20	29.38	28.30	28.66	28.66	-1.04%	837,762
Sep 21, 2026	28.94	29.48	28.78	28.96	28.96	-0.41%	506,833
Sep 18, 2026	28.78	29.22	28.62	29.08	29.08	1.04%	1,153,040
Sep 17, 2026	29.00	29.42	28.32	28.78	28.78	-0.62%	704,699
Sep 16, 2026	29.16	29.38	28.38	28.96	28.96	1.26%	521,255
Sep 15, 2026	29.56	29.70	28.50	28.60	28.60	-1.85%	645,963
Sep 14, 2026	30.00	30.40	29.14	29.14	29.14	-0.82%	815,918
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