Satin Creditcare Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 6, 2026	144.20	146.80	143.26	145.08	145.08	-0.36%	61,080
Apr 2, 2026	149.80	149.80	142.15	145.60	145.60	-0.53%	90,091
Apr 1, 2026	140.20	148.00	140.20	146.38	146.38	4.65%	70,909
Mar 30, 2026	140.00	142.50	136.00	139.87	139.87	-1.96%	368,358
Mar 27, 2026	145.06	145.06	141.15	142.67	142.67	-2.63%	350,549
Mar 25, 2026	143.21	146.85	142.64	146.53	146.53	2.78%	115,435
Mar 24, 2026	145.47	145.47	138.60	142.56	142.56	-0.04%	215,669
Mar 23, 2026	143.01	148.45	141.10	142.62	142.62	-1.75%	361,332
Mar 20, 2026	147.01	148.92	144.62	145.16	145.16	-1.25%	103,535
Mar 19, 2026	145.83	147.77	145.23	147.00	147.00	-0.71%	67,321
Mar 18, 2026	144.80	149.00	144.80	148.05	148.05	2.26%	57,993
Mar 17, 2026	144.58	147.00	144.09	144.78	144.78	0.14%	95,061
Mar 16, 2026	144.04	146.80	143.00	144.58	144.58	0.37%	140,599
Mar 13, 2026	146.01	147.00	143.15	144.04	144.04	-2.03%	176,420
Mar 12, 2026	147.50	148.76	145.82	147.03	147.03	-1.78%	96,180