Satin Creditcare Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	237.79	237.80	228.30	231.43	231.43	-1.77%	190,544
Jun 17, 2026	231.60	237.91	231.60	235.59	235.59	1.82%	255,053
Jun 16, 2026	232.11	241.00	228.95	231.38	231.38	-0.31%	395,949
Jun 15, 2026	233.40	235.87	227.86	232.11	232.11	2.56%	552,368
Jun 12, 2026	225.00	230.00	220.41	226.32	226.32	3.02%	444,134
Jun 11, 2026	233.00	236.50	216.36	219.69	219.69	-6.05%	573,960
Jun 10, 2026	244.75	244.75	230.00	233.83	233.83	-3.42%	451,865
Jun 9, 2026	239.90	243.80	237.72	242.10	242.10	2.03%	584,296
Jun 8, 2026	239.49	240.79	229.45	237.29	237.29	-1.70%	702,946
Jun 5, 2026	241.89	244.90	235.53	241.39	241.39	-0.22%	706,024
Jun 4, 2026	234.71	247.00	229.19	241.93	241.93	2.84%	2,487,322
Jun 3, 2026	231.12	236.30	225.80	235.25	235.25	1.79%	624,651
Jun 2, 2026	220.62	232.11	218.04	231.12	231.12	4.34%	702,219
Jun 1, 2026	217.80	233.90	213.16	221.51	221.51	1.69%	1,268,763
May 29, 2026	221.00	228.89	215.10	217.82	217.82	-1.81%	511,054
May 27, 2026	222.91	226.74	219.41	221.84	221.84	-0.48%	362,074
May 26, 2026	215.60	224.98	215.59	222.91	222.91	3.08%	476,854
May 25, 2026	212.00	218.93	211.77	216.25	216.25	2.94%	283,590
May 22, 2026	218.85	219.03	205.30	210.08	210.08	-3.46%	703,305
May 21, 2026	224.00	224.48	215.35	217.62	217.62	-2.21%	306,076
May 20, 2026	221.50	226.00	216.92	222.53	222.53	0.10%	481,472
May 19, 2026	222.00	224.45	218.22	222.31	222.31	1.34%	654,917
May 18, 2026	220.00	224.18	213.31	219.37	219.37	-1.80%	606,539
May 15, 2026	225.84	229.75	222.51	223.39	223.39	-0.63%	588,437
May 14, 2026	227.80	228.70	218.21	224.80	224.80	-0.29%	1,051,978
May 13, 2026	225.01	234.23	221.20	225.45	225.45	0.16%	3,007,455
May 12, 2026	233.30	245.54	222.10	225.08	225.08	4.84%	31,138,940
May 11, 2026	210.51	220.00	210.50	214.68	214.68	0.92%	969,040
May 8, 2026	200.73	215.50	200.73	212.72	212.72	4.38%	1,150,232
May 7, 2026	195.05	205.50	195.05	203.79	203.79	5.17%	893,115
May 6, 2026	189.85	196.45	186.80	193.78	193.78	2.92%	722,820
May 5, 2026	190.89	190.89	184.16	188.28	188.28	-0.14%	535,891
May 4, 2026	176.16	189.80	176.16	188.55	188.55	7.03%	850,727
Apr 30, 2026	181.05	181.40	174.72	176.16	176.16	-2.92%	304,402
Apr 29, 2026	173.01	183.00	171.32	181.45	181.45	5.91%	966,405
Apr 28, 2026	170.94	172.50	169.14	171.32	171.32	-0.48%	241,913
Apr 27, 2026	168.21	177.00	168.21	172.15	172.15	2.86%	520,924
Apr 24, 2026	171.40	171.40	165.35	167.37	167.37	-0.96%	90,136
Apr 23, 2026	169.35	170.91	166.30	169.00	169.00	-0.82%	106,310
Apr 22, 2026	172.55	175.51	169.00	170.40	170.40	-1.25%	158,340
Apr 21, 2026	168.56	176.00	168.56	172.55	172.55	2.08%	474,098
Apr 20, 2026	176.20	178.00	168.00	169.03	169.03	-3.68%	560,830
Apr 17, 2026	163.77	178.25	160.41	175.49	175.49	8.55%	1,279,265
Apr 16, 2026	161.80	163.86	160.02	161.67	161.67	0.89%	187,293
Apr 15, 2026	162.00	166.90	159.10	160.24	160.24	-0.81%	201,608
Apr 13, 2026	153.65	163.80	152.38	161.55	161.55	1.27%	266,014
Apr 10, 2026	156.15	162.00	156.12	159.52	159.52	2.16%	309,720
Apr 9, 2026	157.78	158.80	152.56	156.15	156.15	0.10%	113,587
Apr 8, 2026	152.55	156.50	148.00	155.99	155.99	6.23%	223,291
Apr 7, 2026	146.12	148.07	144.51	146.84	146.84	1.21%	33,862