Softcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	33.82	34.60	33.02	33.20	33.20	-3.77%	1,005,931
Aug 20, 2026	32.54	35.04	31.90	34.50	34.50	8.08%	3,349,852
Aug 19, 2026	33.30	33.64	31.90	31.92	31.92	-6.45%	2,934,362
Aug 18, 2026	34.10	34.50	33.64	34.12	34.12	-1.10%	499,758
Aug 17, 2026	34.38	34.94	34.14	34.50	34.50	-0.81%	869,434
Aug 14, 2026	34.80	35.24	34.54	34.78	34.78	-0.06%	546,061
Aug 13, 2026	34.44	35.12	34.34	34.80	34.80	-0.74%	667,252
Aug 12, 2026	35.26	35.56	34.44	35.06	35.06	-	1,171,612
Aug 11, 2026	34.68	35.20	34.18	35.06	35.06	0.17%	1,347,385
Aug 10, 2026	34.94	35.34	34.08	35.00	35.00	0.11%	1,017,715
Aug 7, 2026	34.70	35.02	34.12	34.96	34.96	-0.63%	1,001,736
Aug 6, 2026	35.90	35.90	33.80	35.18	35.18	-0.79%	1,073,611
Aug 5, 2026	32.90	35.58	32.90	35.46	35.46	4.36%	955,230
Aug 4, 2026	34.18	34.76	33.38	33.98	33.98	-1.34%	1,260,675
Aug 3, 2026	34.98	35.00	33.76	34.44	34.44	1.18%	955,371
Jul 31, 2026	34.58	34.76	33.06	34.04	34.04	-1.50%	1,695,067
Jul 30, 2026	34.02	35.22	33.64	34.56	34.56	0.29%	1,211,446
Jul 29, 2026	33.00	35.00	32.82	34.46	34.46	4.42%	3,712,987
Jul 28, 2026	32.90	33.00	31.58	33.00	33.00	3.19%	1,375,609
Jul 27, 2026	32.50	32.82	31.64	31.98	31.98	-1.72%	2,473,615
Jul 24, 2026	32.18	32.82	31.22	32.54	32.54	1.37%	2,335,710
Jul 23, 2026	31.68	33.44	31.14	32.10	32.10	1.58%	5,340,886
Jul 22, 2026	30.40	31.80	28.60	31.60	31.60	7.92%	9,145,862
Jul 21, 2026	27.46	29.86	27.46	29.28	29.28	1.67%	3,013,808
Jul 20, 2026	28.00	29.00	27.60	28.80	28.80	4.42%	1,841,543
Jul 17, 2026	28.16	28.16	26.90	27.58	27.58	-0.72%	672,007
Jul 16, 2026	28.00	28.08	27.12	27.78	27.78	2.74%	1,296,754
Jul 15, 2026	26.70	27.60	26.42	27.04	27.04	2.42%	1,712,957
Jul 14, 2026	26.60	27.28	26.02	26.40	26.40	-0.75%	1,219,661
Jul 13, 2026	26.38	27.00	26.16	26.60	26.60	0.23%	1,070,748
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