Softcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	27.44	27.82	26.74	26.92	26.92	-1.82%	1,716,260
Nov 12, 2026	28.20	28.60	27.30	27.42	27.42	-2.90%	1,657,232
Nov 11, 2026	28.24	28.78	28.06	28.24	28.24	-0.98%	1,016,047
Nov 10, 2026	28.00	29.04	27.40	28.52	28.52	3.71%	1,698,482
Nov 9, 2026	28.50	28.70	27.34	27.50	27.50	-1.08%	2,314,099
Nov 6, 2026	28.20	29.20	27.38	27.80	27.80	-4.20%	1,679,587
Nov 5, 2026	27.46	29.80	27.46	29.02	29.02	5.84%	4,035,046
Nov 4, 2026	25.78	27.58	25.22	27.42	27.42	7.87%	2,494,522
Nov 3, 2026	25.06	26.88	24.84	25.42	25.42	1.44%	1,782,607
Nov 2, 2026	24.80	25.32	23.98	25.06	25.06	1.62%	1,253,621
Oct 30, 2026	24.48	25.18	24.28	24.66	24.66	0.65%	1,344,813
Oct 29, 2026	24.82	24.90	24.32	24.50	24.50	-1.21%	394,218
Oct 28, 2026	24.50	25.04	24.44	24.80	24.80	1.22%	563,845
Oct 27, 2026	24.78	24.92	24.34	24.50	24.50	-1.13%	798,042
Oct 26, 2026	25.54	25.98	24.58	24.78	24.78	-2.98%	855,388
Oct 23, 2026	24.94	26.28	24.92	25.54	25.54	2.41%	961,574
Oct 22, 2026	25.82	26.28	24.88	24.94	24.94	-3.93%	1,164,704
Oct 21, 2026	27.00	27.00	25.94	25.96	25.96	-1.37%	995,696
Oct 20, 2026	26.14	26.96	25.80	26.32	26.32	0.69%	1,577,445
Oct 16, 2026	25.06	26.90	25.06	26.14	26.14	4.31%	1,771,252
Oct 15, 2026	25.02	25.88	24.48	25.06	25.06	0.16%	1,094,508
Oct 14, 2026	26.80	26.80	25.00	25.02	25.02	-2.95%	944,788
Oct 13, 2026	27.50	27.50	25.38	25.78	25.78	-1.53%	1,031,741
Oct 12, 2026	26.34	26.86	26.12	26.18	26.18	0.69%	1,189,576
Oct 9, 2026	27.20	27.98	25.30	26.00	26.00	-	1,775,332
Oct 8, 2026	25.90	26.64	25.70	26.00	26.00	0.93%	1,519,933
Oct 7, 2026	26.58	26.58	25.32	25.76	25.76	-0.08%	283,918
Oct 6, 2026	25.92	26.02	25.52	25.78	25.78	-	308,071
Oct 5, 2026	28.98	28.98	25.74	25.78	25.78	-2.72%	490,148
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