SalesCloser Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.64	0.67	0.64	0.67	0.67	3.08%	7,197
Sep 17, 2026	0.67	0.68	0.62	0.65	0.65	-2.99%	29,692
Sep 16, 2026	0.68	0.68	0.64	0.67	0.67	3.08%	16,505
Sep 15, 2026	0.66	0.68	0.65	0.65	0.65	-4.41%	4,950
Sep 14, 2026	0.67	0.69	0.65	0.68	0.68	-5.56%	11,558
Sep 11, 2026	0.70	0.72	0.68	0.72	0.72	-1.37%	30,323
Sep 10, 2026	0.72	0.74	0.70	0.73	0.73	-	22,084
Sep 9, 2026	0.74	0.75	0.73	0.73	0.73	-1.35%	25,579
Sep 8, 2026	0.75	0.75	0.73	0.74	0.74	2.78%	23,858
Sep 4, 2026	0.72	0.74	0.72	0.72	0.72	2.86%	3,894
Sep 3, 2026	0.66	0.70	0.66	0.70	0.70	6.06%	5,000
Sep 2, 2026	0.69	0.70	0.66	0.66	0.66	-2.94%	6,000
Sep 1, 2026	0.70	0.70	0.63	0.68	0.68	-2.86%	7,403
Aug 31, 2026	0.73	0.73	0.70	0.70	0.70	-2.78%	1,539
Aug 28, 2026	0.70	0.72	0.70	0.72	0.72	9.09%	6,001
Aug 27, 2026	0.74	0.74	0.63	0.66	0.66	-12.00%	18,000
Aug 26, 2026	0.77	0.77	0.70	0.75	0.75	-3.85%	21,520
Aug 25, 2026	0.80	0.80	0.70	0.78	0.78	-1.27%	47,192
Aug 24, 2026	0.77	0.79	0.72	0.79	0.79	-	17,699
Aug 21, 2026	0.76	0.80	0.74	0.79	0.79	-	38,900
Aug 20, 2026	0.80	0.80	0.75	0.79	0.79	1.28%	4,080
Aug 19, 2026	0.80	0.80	0.75	0.78	0.78	1.30%	21,893
Aug 18, 2026	0.77	0.77	0.77	0.77	0.77	2.67%	5,184
Aug 17, 2026	0.80	0.80	0.74	0.75	0.75	-6.25%	34,542
Aug 14, 2026	0.73	0.80	0.73	0.80	0.80	9.59%	71,996
Aug 13, 2026	0.64	0.73	0.64	0.73	0.73	12.31%	55,529
Aug 12, 2026	0.60	0.65	0.58	0.65	0.65	16.07%	19,883
Aug 11, 2026	0.58	0.59	0.56	0.56	0.56	-3.45%	23,500
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