Softcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	28.90	30.00	28.66	29.96	29.96	3.67%	726,800
Dec 4, 2025	28.96	29.04	28.46	28.90	28.90	-1.97%	768,400
Dec 3, 2025	29.20	29.48	28.82	29.48	29.48	0.96%	733,600
Dec 2, 2025	29.60	29.70	28.90	29.20	29.20	-1.35%	519,700
Dec 1, 2025	30.58	30.94	28.92	29.60	29.60	-3.20%	503,200
Nov 28, 2025	28.50	31.34	28.50	30.58	30.58	5.81%	705,400
Nov 27, 2025	29.00	29.46	28.42	28.90	28.90	-1.10%	414,200
Nov 26, 2025	29.30	29.80	28.60	29.22	29.22	-0.27%	433,400
Nov 25, 2025	29.42	30.12	29.06	29.30	29.30	-0.48%	437,600
Nov 24, 2025	29.20	29.98	28.72	29.44	29.44	-0.14%	809,600
Nov 21, 2025	30.34	30.34	29.32	29.48	29.48	-4.90%	530,000
Nov 20, 2025	31.32	31.72	29.76	31.00	31.00	-1.02%	939,000
Nov 19, 2025	29.94	31.70	28.48	31.32	31.32	4.54%	2,122,560
Nov 18, 2025	30.82	30.84	29.62	29.96	29.96	-2.85%	2,385,400
Nov 17, 2025	30.86	31.44	30.70	30.84	30.84	-0.06%	1,133,600
Nov 14, 2025	31.50	31.56	30.62	30.86	30.86	-2.34%	1,300,400
Nov 13, 2025	33.54	33.60	31.58	31.60	31.60	-5.78%	2,066,600
Nov 12, 2025	31.60	34.04	31.28	33.54	33.54	5.47%	2,723,030
Nov 11, 2025	32.00	32.72	30.50	31.80	31.80	-3.64%	5,641,800