Solteam Incorporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	45.40	45.40	44.55	44.85	44.85	-1.10%	225,885
May 7, 2026	44.95	45.35	44.75	45.35	45.35	-0.55%	595,477
May 6, 2026	45.25	45.60	44.55	45.60	45.60	1.45%	318,646
May 5, 2026	45.00	45.20	44.80	44.95	44.95	0.22%	184,931
May 4, 2026	44.75	45.30	44.70	44.85	44.85	0.34%	186,625
Apr 30, 2026	45.30	45.30	44.50	44.70	44.70	-0.22%	190,537
Apr 29, 2026	44.15	45.10	44.00	44.80	44.80	1.24%	248,663
Apr 28, 2026	44.25	44.50	44.15	44.25	44.25	-	257,301
Apr 27, 2026	45.20	45.50	44.10	44.25	44.25	-2.10%	491,065
Apr 24, 2026	45.55	45.70	44.65	45.20	45.20	-0.11%	243,325
Apr 23, 2026	46.70	46.70	44.65	45.25	45.25	-2.69%	548,738
Apr 22, 2026	45.65	46.50	45.65	46.50	46.50	1.86%	326,591
Apr 21, 2026	45.50	45.95	45.30	45.65	45.65	0.44%	299,416
Apr 20, 2026	46.45	46.45	45.25	45.45	45.45	-1.20%	409,510
Apr 17, 2026	46.25	46.30	45.75	46.00	46.00	-0.43%	258,479
Apr 16, 2026	46.70	46.70	46.00	46.20	46.20	1.09%	264,563
Apr 15, 2026	45.90	45.90	45.30	45.70	45.70	0.22%	377,531
Apr 14, 2026	45.60	46.10	45.35	45.60	45.60	-	209,322
Apr 13, 2026	45.75	46.10	45.10	45.60	45.60	-0.22%	133,474
Apr 10, 2026	46.80	47.20	45.65	45.70	45.70	-2.14%	245,492
Apr 9, 2026	46.60	46.75	45.70	46.70	46.70	0.21%	303,310
Apr 8, 2026	45.20	46.65	45.20	46.60	46.60	4.95%	369,029
Apr 7, 2026	45.20	45.20	44.20	44.40	44.40	-	130,916
Apr 2, 2026	45.20	45.30	44.25	44.40	44.40	-0.89%	151,220
Apr 1, 2026	44.60	44.85	44.40	44.80	44.80	2.40%	199,227
Mar 31, 2026	44.70	44.90	43.75	43.75	43.75	-2.13%	304,736
Mar 30, 2026	44.95	45.15	44.35	44.70	44.70	-1.54%	130,276
Mar 27, 2026	44.60	45.50	44.60	45.40	45.40	-0.22%	118,218
Mar 26, 2026	46.15	46.15	45.45	45.50	45.50	-0.44%	178,930
Mar 25, 2026	45.80	45.90	45.40	45.70	45.70	0.88%	169,366
Mar 24, 2026	45.60	45.85	44.80	45.30	45.30	0.78%	205,669
Mar 23, 2026	45.45	45.45	44.70	44.95	44.95	-1.86%	298,941
Mar 20, 2026	46.60	46.85	45.70	45.80	45.80	-1.08%	308,009
Mar 19, 2026	47.00	47.00	46.05	46.30	46.30	-1.70%	519,313
Mar 18, 2026	46.90	47.20	46.80	47.10	47.10	1.07%	190,544
Mar 17, 2026	46.90	46.90	46.45	46.60	46.60	0.54%	273,970
Mar 16, 2026	47.00	47.00	46.25	46.35	46.35	-0.96%	137,977
Mar 13, 2026	46.65	46.80	46.40	46.80	46.80	-	114,035
Mar 12, 2026	47.65	47.65	46.45	46.80	46.80	-1.78%	182,120
Mar 11, 2026	46.15	48.05	46.05	47.65	47.65	3.81%	423,381
Mar 10, 2026	45.80	46.20	45.50	45.90	45.90	1.77%	198,338
Mar 9, 2026	45.05	45.40	44.10	45.10	45.10	-3.74%	328,630
Mar 6, 2026	46.10	47.20	46.10	46.85	46.85	1.19%	179,126
Mar 5, 2026	46.90	46.90	46.05	46.30	46.30	0.65%	144,532
Mar 4, 2026	47.00	47.00	45.85	46.00	46.00	-3.56%	384,246
Mar 3, 2026	48.40	48.60	47.55	47.70	47.70	-2.05%	420,419
Mar 2, 2026	48.45	48.85	48.20	48.70	48.70	-0.51%	144,037
Feb 26, 2026	49.00	49.25	48.85	48.95	48.95	-0.10%	231,960
Feb 25, 2026	48.95	49.30	48.30	49.00	49.00	0.31%	414,481
Feb 24, 2026	49.20	49.20	48.50	48.85	48.85	-	249,383