Solteam Incorporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	46.25	46.25	45.95	45.95	45.95	-0.97%	8,401
Nov 2, 2026	46.95	47.40	46.35	46.40	46.40	-1.17%	72,654
Oct 30, 2026	47.40	47.70	46.55	46.95	46.95	-1.78%	131,525
Oct 29, 2026	48.60	48.60	47.65	47.80	47.80	-2.15%	59,747
Oct 28, 2026	47.60	48.90	47.55	48.85	48.85	3.72%	129,963
Oct 27, 2026	47.20	47.45	46.95	47.10	47.10	-	59,114
Oct 22, 2026	48.50	48.50	47.10	47.10	47.10	-1.87%	116,180
Oct 21, 2026	49.75	49.80	47.45	48.00	48.00	-1.13%	194,580
Oct 20, 2026	50.00	50.00	48.40	48.55	48.55	-2.12%	93,420
Oct 19, 2026	48.40	49.60	48.30	49.60	49.60	0.81%	162,150
Oct 16, 2026	49.60	50.40	49.10	49.20	49.20	-0.81%	150,725
Oct 15, 2026	49.80	49.90	49.45	49.60	49.60	-1.59%	129,263
Oct 14, 2026	50.20	50.50	50.00	50.40	50.40	1.61%	406,968
Oct 13, 2026	49.65	50.50	49.25	49.60	49.60	-0.10%	234,060
Oct 12, 2026	49.00	49.70	48.85	49.65	49.65	0.91%	171,846
Oct 8, 2026	49.60	50.00	49.10	49.20	49.20	-1.20%	109,447
Oct 7, 2026	49.10	49.85	49.10	49.80	49.80	1.43%	182,093
Oct 6, 2026	49.50	49.70	49.10	49.10	49.10	-0.10%	114,771
Oct 5, 2026	49.40	49.45	48.55	49.15	49.15	0.51%	333,523
Oct 2, 2026	46.95	49.05	46.95	48.90	48.90	3.38%	304,494
Oct 1, 2026	46.60	47.30	46.60	47.30	47.30	1.61%	158,783
Sep 30, 2026	47.00	47.20	46.55	46.55	46.55	-0.43%	86,389
Sep 29, 2026	46.20	47.10	46.20	46.75	46.75	1.08%	130,189
Sep 24, 2026	45.05	46.25	45.05	46.25	46.25	0.76%	71,252
Sep 23, 2026	45.95	45.95	45.60	45.90	45.90	0.77%	61,378
Sep 22, 2026	45.75	46.00	45.50	45.55	45.55	-0.55%	65,755
Sep 21, 2026	46.05	46.15	45.75	45.80	45.80	-2.03%	137,442
Sep 18, 2026	46.15	46.75	45.60	46.75	46.75	1.85%	145,332
Sep 17, 2026	45.40	45.90	45.00	45.90	45.90	2.57%	112,321
Sep 16, 2026	44.85	44.95	44.40	44.75	44.75	2.17%	54,630
Sep 15, 2026	44.05	44.55	43.60	43.80	43.80	0.11%	154,749
Sep 14, 2026	43.70	44.15	43.50	43.75	43.75	-1.35%	144,754
Sep 11, 2026	44.40	44.50	44.25	44.35	44.35	-0.78%	93,369
Sep 10, 2026	45.10	45.35	44.70	44.70	44.70	-0.89%	197,466
Sep 9, 2026	45.10	45.35	45.00	45.10	45.10	-0.66%	223,189
Sep 8, 2026	45.30	45.70	45.30	45.40	45.40	-0.22%	113,534
Sep 7, 2026	46.80	46.80	45.50	45.50	45.50	-2.15%	285,879
Sep 4, 2026	47.15	47.20	46.25	46.50	46.50	-0.85%	286,507
Sep 3, 2026	49.00	49.00	46.90	46.90	46.90	-3.30%	444,951
Sep 2, 2026	51.00	51.10	49.95	51.00	48.50	2.82%	531,728
Sep 1, 2026	49.50	49.95	49.30	49.60	47.17	0.20%	213,021
Aug 31, 2026	50.30	50.30	49.50	49.50	47.07	-1.59%	206,170
Aug 28, 2026	50.70	51.60	50.20	50.30	47.83	-0.79%	183,911
Aug 27, 2026	50.40	51.30	50.40	50.70	48.21	0.80%	174,400
Aug 26, 2026	50.50	50.50	49.80	50.30	47.83	0.60%	122,798
Aug 25, 2026	49.90	50.10	49.60	50.00	47.55	0.20%	71,871
Aug 24, 2026	49.90	50.20	49.60	49.90	47.45	-	126,751
Aug 21, 2026	50.50	51.10	49.90	49.90	47.45	-1.58%	312,276
Aug 20, 2026	51.70	51.80	50.30	50.70	48.21	-1.74%	228,553
Aug 19, 2026	50.40	51.90	50.20	51.60	49.07	0.98%	232,538