SalesCloser Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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