Satin Creditcare Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	152.74	153.43	150.01	150.99	150.99	-1.32%	155,359
Mar 5, 2026	149.60	155.80	149.60	153.01	153.01	1.95%	89,403
Mar 4, 2026	148.00	152.00	147.50	150.08	150.08	-1.59%	176,865
Mar 2, 2026	144.15	155.56	144.15	152.50	152.50	-1.43%	165,198
Feb 27, 2026	153.95	160.90	150.61	154.72	154.72	-0.03%	309,508
Feb 26, 2026	154.93	158.40	152.06	154.76	154.76	0.53%	119,227
Feb 25, 2026	154.20	154.64	152.00	153.94	153.94	-0.53%	47,067
Feb 24, 2026	154.99	158.39	150.96	154.76	154.76	0.34%	169,664
Feb 23, 2026	153.20	155.00	151.15	154.23	154.23	-0.43%	117,459
Feb 20, 2026	154.14	155.59	150.58	154.90	154.90	0.60%	100,009
Feb 19, 2026	156.60	156.72	153.11	153.98	153.98	-2.22%	561,304
Feb 18, 2026	153.16	163.95	153.16	157.48	157.48	1.50%	201,353
Feb 17, 2026	151.56	155.65	150.84	155.16	155.16	2.38%	98,902
Feb 16, 2026	151.60	156.59	150.02	151.56	151.56	-1.79%	87,991
Feb 13, 2026	153.39	155.38	152.21	154.33	154.33	-0.87%	94,783
Feb 12, 2026	156.22	158.50	153.25	155.69	155.69	-0.24%	58,110
Feb 11, 2026	156.60	159.60	154.88	156.06	156.06	-0.70%	94,156
Feb 10, 2026	158.50	160.90	156.60	157.16	157.16	-0.75%	89,049
Feb 9, 2026	159.88	162.80	157.90	158.35	158.35	-0.96%	341,838
Feb 6, 2026	158.45	160.00	158.45	159.88	159.88	0.40%	91,470
Feb 5, 2026	158.46	160.89	156.85	159.25	159.25	0.50%	79,156
Feb 4, 2026	157.71	160.64	155.70	158.46	158.46	0.98%	93,101
Feb 3, 2026	159.00	162.00	154.00	156.92	156.92	1.89%	115,712
Feb 2, 2026	158.60	158.61	152.20	154.01	154.01	-0.01%	127,214
Feb 1, 2026	158.35	158.35	153.00	154.02	154.02	-2.73%	85,146
Jan 30, 2026	154.50	159.17	153.13	158.35	158.35	2.64%	174,160
Jan 29, 2026	164.00	166.00	151.60	154.27	154.27	-2.70%	687,804
Jan 28, 2026	156.03	162.70	152.70	158.55	158.55	3.31%	548,243
Jan 27, 2026	152.20	156.79	150.00	153.47	153.47	0.88%	227,660
Jan 23, 2026	149.31	152.93	149.25	152.13	152.13	1.39%	122,459
Jan 22, 2026	149.20	152.45	149.20	150.04	150.04	0.40%	229,590
Jan 21, 2026	148.42	152.75	145.51	149.44	149.44	0.48%	224,080
Jan 20, 2026	150.93	152.49	146.75	148.72	148.72	-1.82%	198,049
Jan 19, 2026	149.30	155.99	148.10	151.48	151.48	0.45%	221,215
Jan 16, 2026	150.70	153.00	149.65	150.80	150.80	-0.38%	134,138
Jan 14, 2026	150.00	152.00	149.06	151.38	151.38	0.29%	65,675
Jan 13, 2026	148.30	156.50	146.33	150.94	150.94	1.78%	103,519
Jan 12, 2026	149.66	149.85	143.71	148.30	148.30	-0.91%	157,144
Jan 9, 2026	150.08	150.08	145.64	149.66	149.66	0.02%	123,549
Jan 8, 2026	150.00	151.60	148.54	149.63	149.63	-0.41%	146,866
Jan 7, 2026	149.20	151.49	149.00	150.24	150.24	0.56%	111,644
Jan 6, 2026	145.62	151.00	145.50	149.40	149.40	2.34%	114,593
Jan 5, 2026	144.64	146.83	143.23	145.98	145.98	0.93%	120,197
Jan 2, 2026	144.00	145.40	143.69	144.64	144.64	0.24%	78,831
Jan 1, 2026	144.00	144.70	143.09	144.29	144.29	0.37%	31,470
Dec 31, 2025	143.50	144.20	139.48	143.76	143.76	0.06%	118,181
Dec 30, 2025	142.25	144.69	141.75	143.68	143.68	0.87%	62,954
Dec 29, 2025	141.87	142.70	141.44	142.44	142.44	0.40%	63,542
Dec 26, 2025	141.09	142.25	140.92	141.87	141.87	0.30%	60,754
Dec 24, 2025	141.70	142.48	141.02	141.44	141.44	0.24%	60,482