Softcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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