SalesCloser Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.70	0.70	0.70	0.70	-	-	-
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
May 28, 2026	0.86	0.90	0.81	0.81	0.81	-4.71%	42,227
May 27, 2026	0.85	0.85	0.78	0.85	0.85	-	243,055
May 26, 2026	0.90	0.90	0.85	0.85	0.85	-5.56%	1,444
May 25, 2026	0.94	0.94	0.90	0.90	0.90	-	3,700
May 22, 2026	0.87	0.90	0.87	0.90	0.90	3.45%	22,500
May 21, 2026	0.90	0.90	0.87	0.87	0.87	-1.14%	5,551
May 20, 2026	0.89	0.95	0.88	0.88	0.88	1.15%	37,673
May 19, 2026	0.89	0.90	0.85	0.87	0.87	6.10%	92,677
May 15, 2026	0.89	0.89	0.75	0.82	0.82	-3.53%	45,750
May 14, 2026	0.90	0.90	0.85	0.85	0.85	-5.56%	1,950
May 13, 2026	0.90	0.90	0.82	0.90	0.90	-	33,819
May 12, 2026	0.96	0.98	0.83	0.90	0.90	-6.25%	80,445
May 11, 2026	1.04	1.05	0.95	0.96	0.96	-4.00%	57,992