SalesCloser Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.60	0.60	0.57	0.58	0.58	-3.33%	3,000
Aug 7, 2026	0.55	0.60	0.55	0.60	0.60	9.09%	91,035
Aug 6, 2026	0.59	0.59	0.55	0.55	0.55	-3.51%	37,299
Aug 5, 2026	0.59	0.59	0.57	0.57	0.57	-3.39%	8,015
Aug 4, 2026	0.59	0.59	0.58	0.59	0.59	-	18,565
Jul 31, 2026	0.59	0.59	0.59	0.59	0.59	-	500
Jul 30, 2026	0.59	0.59	0.59	0.59	0.59	-	500
Jul 29, 2026	0.59	0.59	0.59	0.59	0.59	7.27%	500
Jul 28, 2026	0.63	0.63	0.55	0.55	0.55	-11.29%	19,416
Jul 27, 2026	0.59	0.62	0.58	0.62	0.62	3.33%	2,000
Jul 24, 2026	0.60	0.60	0.60	0.60	0.60	3.45%	26,416
Jul 23, 2026	0.60	0.60	0.57	0.58	0.58	-3.33%	4,000
Jul 22, 2026	0.70	0.70	0.57	0.60	0.60	-14.29%	13,200
Jul 21, 2026	0.70	0.70	0.70	0.70	0.70	-	1,085
Jul 20, 2026	0.70	0.70	0.70	0.70	0.70	7.69%	546
Jul 17, 2026	0.66	0.70	0.65	0.65	0.65	-1.52%	17,000
Jul 16, 2026	0.66	0.66	0.66	0.66	0.66	-	500
Jul 15, 2026	0.66	0.66	0.66	0.66	0.66	-	1,600
Jul 14, 2026	0.70	0.70	0.66	0.66	0.66	-5.71%	11,000
Jul 13, 2026	0.72	0.72	0.65	0.70	0.70	-4.11%	19,000
Jul 10, 2026	0.72	0.73	0.71	0.73	0.73	-	26,775
Jul 9, 2026	0.73	0.73	0.73	0.73	0.73	-	2,100
Jul 8, 2026	0.73	0.73	0.73	0.73	0.73	-	500
Jul 7, 2026	0.73	0.73	0.73	0.73	0.73	-1.35%	12,573
Jul 6, 2026	0.74	0.74	0.74	0.74	0.74	-	1,842
Jul 3, 2026	0.74	0.74	0.74	0.74	0.74	1.37%	500
Jul 2, 2026	0.72	0.73	0.70	0.73	0.73	-1.35%	25,253
Jun 30, 2026	0.74	0.74	0.74	0.74	0.74	-	4,300
Jun 29, 2026	0.76	0.76	0.74	0.74	0.74	-1.33%	37,500
Jun 26, 2026	0.75	0.75	0.74	0.75	0.75	-	59,450
Jun 25, 2026	0.75	0.75	0.66	0.75	0.75	-	18,185
Jun 24, 2026	0.75	0.75	0.75	0.75	0.75	-	773
Jun 23, 2026	0.75	0.75	0.75	0.75	0.75	-	708
Jun 22, 2026	0.80	0.80	0.75	0.75	0.75	-	45,925
Jun 19, 2026	0.82	0.82	0.75	0.75	0.75	-6.25%	6,140
Jun 18, 2026	0.80	0.83	0.80	0.80	0.80	-	3,047
Jun 17, 2026	0.79	0.80	0.75	0.80	0.80	-	33,500
Jun 16, 2026	0.75	0.80	0.75	0.80	0.80	-	17,049
Jun 15, 2026	0.80	0.80	0.80	0.80	0.80	-	5,008
Jun 12, 2026	0.80	0.80	0.75	0.80	0.80	-	26,500
Jun 11, 2026	0.82	0.82	0.80	0.80	0.80	-5.88%	10,677
Jun 10, 2026	0.77	0.85	0.75	0.85	0.85	6.25%	51,352
Jun 9, 2026	0.80	0.80	0.80	0.80	0.80	-	6,200
Jun 8, 2026	0.83	0.90	0.80	0.80	0.80	-	25,000
Jun 5, 2026	0.80	0.80	0.80	0.80	0.80	-	1,000
Jun 4, 2026	0.82	0.82	0.80	0.80	0.80	-	1,200
Jun 3, 2026	0.90	0.90	0.80	0.80	0.80	-11.11%	18,275
Jun 2, 2026	0.95	0.95	0.90	0.90	0.90	-5.26%	8,938
Jun 1, 2026	0.90	0.98	0.88	0.95	0.95	14.46%	203,214
May 29, 2026	0.83	0.84	0.83	0.83	0.83	2.47%	12,626