Solteam Incorporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	47.20	47.70	44.90	45.65	45.65	-3.08%	407,544
Jul 28, 2026	47.85	47.85	47.00	47.10	47.10	-2.89%	260,848
Jul 27, 2026	48.00	49.20	47.85	48.50	48.50	2.21%	307,740
Jul 24, 2026	47.00	47.95	46.70	47.45	47.45	0.74%	212,084
Jul 23, 2026	47.50	47.60	46.70	47.10	47.10	-0.84%	175,442
Jul 22, 2026	48.25	48.45	47.50	47.50	47.50	-0.11%	159,271
Jul 21, 2026	47.20	48.20	47.20	47.55	47.55	1.82%	117,187
Jul 20, 2026	48.00	48.40	46.45	46.70	46.70	-0.64%	313,423
Jul 17, 2026	50.80	50.80	46.75	47.00	47.00	-8.02%	722,220
Jul 16, 2026	51.70	52.30	51.00	51.10	51.10	-1.92%	295,073
Jul 15, 2026	51.90	52.40	51.20	52.10	52.10	1.96%	330,937
Jul 14, 2026	53.00	53.00	50.30	51.10	51.10	-2.85%	491,021
Jul 13, 2026	53.40	53.60	52.30	52.60	52.60	-0.19%	611,564
Jul 9, 2026	52.00	52.80	51.20	52.70	52.70	2.13%	389,295
Jul 8, 2026	51.50	51.80	50.70	51.60	51.60	-0.39%	302,375
Jul 7, 2026	54.10	54.10	50.90	51.80	51.80	-3.90%	620,380
Jul 6, 2026	53.60	54.80	53.00	53.90	53.90	1.70%	1,032,828
Jul 3, 2026	52.00	53.80	51.30	53.00	53.00	2.71%	891,245
Jul 2, 2026	50.60	51.70	50.50	51.60	51.60	1.18%	369,883
Jul 1, 2026	51.40	51.40	50.50	51.00	51.00	-0.58%	340,313
Jun 30, 2026	51.00	51.40	50.40	51.30	51.30	0.79%	606,710
Jun 29, 2026	51.10	51.60	50.50	50.90	50.90	-0.20%	632,469
Jun 26, 2026	52.00	52.10	50.30	51.00	51.00	-1.73%	693,546
Jun 25, 2026	52.20	52.50	51.20	51.90	51.90	0.19%	671,490
Jun 24, 2026	51.90	52.00	50.50	51.80	51.80	-0.38%	743,174
Jun 23, 2026	52.90	52.90	50.20	52.00	52.00	-1.70%	1,788,596
Jun 22, 2026	56.00	56.10	52.60	52.90	52.90	-3.99%	7,290,942
Jun 18, 2026	51.70	55.80	51.30	55.10	55.10	6.37%	5,412,114
Jun 17, 2026	47.30	51.80	47.30	51.80	51.80	8.94%	1,525,911
Jun 16, 2026	47.20	49.30	47.20	47.55	47.55	1.17%	1,113,433
Jun 15, 2026	46.00	47.50	45.80	47.00	47.00	2.73%	531,959
Jun 12, 2026	46.50	46.50	45.55	45.75	45.75	-1.08%	372,502
Jun 11, 2026	44.50	46.65	44.05	46.25	46.25	3.12%	560,741
Jun 10, 2026	45.00	45.80	44.75	44.85	44.85	-0.99%	373,343
Jun 9, 2026	44.50	45.70	44.50	45.30	45.30	3.31%	549,508
Jun 8, 2026	42.80	43.95	42.20	43.85	43.85	-1.79%	361,297
Jun 5, 2026	45.35	45.40	44.45	44.65	44.65	-0.78%	322,092
Jun 4, 2026	45.00	45.20	44.70	45.00	45.00	-0.11%	382,165
Jun 3, 2026	45.25	45.40	44.80	45.05	45.05	0.90%	363,805
Jun 2, 2026	44.40	45.40	44.20	44.65	44.65	0.56%	468,528
Jun 1, 2026	43.70	44.50	43.70	44.40	44.40	1.60%	276,418
May 29, 2026	43.20	43.90	42.95	43.70	43.70	1.39%	313,301
May 28, 2026	43.90	43.90	42.90	43.10	43.10	-0.23%	281,911
May 27, 2026	43.60	44.05	43.20	43.20	43.20	-1.03%	264,251
May 26, 2026	44.00	44.00	43.40	43.65	43.65	-0.23%	208,739
May 25, 2026	44.25	44.55	43.60	43.75	43.75	-0.91%	376,983
May 22, 2026	44.80	44.80	43.45	44.15	44.15	-	404,856
May 21, 2026	44.40	44.50	43.85	44.15	44.15	0.11%	225,329
May 20, 2026	44.10	44.40	43.90	44.10	44.10	0.46%	227,738
May 19, 2026	42.80	44.10	42.80	43.90	43.90	2.57%	335,550