Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SOFTWEB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 0.00 |
| Mar 06 2025 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 100 |
| Mar 05 2025 | 1.90 | 0.01 | 0.53% | 1.90 | 1.90 | 1.90 | 100 |
| Mar 04 2025 | 1.89 | -0.03 | -1.56% | 1.91 | 1.94 | 1.89 | 1,430 |
| Feb 28 2025 | 1.92 | 0.00 | 0.00% | 1.92 | 1.92 | 1.92 | 0.00 |
| Feb 27 2025 | 1.92 | 0.13 | 7.26% | 1.82 | 2.00 | 1.82 | 4,454 |
| Feb 26 2025 | 1.79 | -0.03 | -1.65% | 1.79 | 1.79 | 1.79 | 200 |
| Feb 25 2025 | 1.82 | 0.00 | 0.00% | 1.80 | 1.82 | 1.80 | 1,800 |
| Feb 24 2025 | 1.82 | 0.02 | 1.11% | 1.80 | 1.82 | 1.80 | 1,100 |
| Feb 21 2025 | 1.80 | 0.03 | 1.69% | 1.80 | 1.80 | 1.78 | 2,480 |
| Feb 20 2025 | 1.77 | 0.05 | 2.91% | 1.735 | 1.83 | 1.735 | 24,310 |
| Feb 19 2025 | 1.72 | 0.00 | 0.00% | 1.72 | 1.75 | 1.71 | 3,250 |
| Feb 18 2025 | 1.72 | 0.00 | 0.00% | 1.72 | 1.72 | 1.72 | 20 |
| Feb 17 2025 | 1.72 | 0.02 | 1.18% | 1.72 | 1.73 | 1.72 | 800 |
| Feb 14 2025 | 1.70 | -0.02 | -1.16% | 1.715 | 1.715 | 1.70 | 3,000 |
| Feb 13 2025 | 1.72 | 0.00 | 0.29% | 1.72 | 1.72 | 1.71 | 2,200 |
| Feb 12 2025 | 1.715 | -0.01 | -0.29% | 1.72 | 1.72 | 1.715 | 300 |
| Feb 11 2025 | 1.72 | -0.01 | -0.58% | 1.72 | 1.72 | 1.72 | 80 |
| Feb 10 2025 | 1.73 | 0.00 | 0.00% | 1.72 | 1.73 | 1.72 | 1,000 |
| Feb 07 2025 | 1.73 | 0.01 | 0.58% | 1.70 | 1.73 | 1.69 | 4,200 |
| Feb 06 2025 | 1.72 | 0.01 | 0.58% | 1.71 | 1.72 | 1.64 | 10,259 |
| Feb 05 2025 | 1.71 | 0.00 | 0.00% | 1.71 | 1.71 | 1.71 | 600 |
| Feb 04 2025 | 1.71 | 0.03 | 2.09% | 1.675 | 1.71 | 1.67 | 2,050 |
| Feb 03 2025 | 1.675 | -0.04 | -2.33% | 1.715 | 1.715 | 1.64 | 2,530 |
| Jan 31 2025 | 1.715 | 0.02 | 0.88% | 1.70 | 1.715 | 1.70 | 1,450 |
| Jan 30 2025 | 1.70 | -0.01 | -0.58% | 1.715 | 1.715 | 1.68 | 900 |
| Jan 29 2025 | 1.71 | 0.02 | 1.18% | 1.65 | 1.72 | 1.65 | 3,661 |
| Jan 28 2025 | 1.69 | -0.01 | -0.59% | 1.70 | 1.70 | 1.65 | 1,350 |
| Jan 27 2025 | 1.70 | -0.01 | -0.29% | 1.65 | 1.70 | 1.65 | 1,350 |
| Jan 24 2025 | 1.705 | 0.02 | 0.89% | 1.68 | 1.705 | 1.66 | 1,600 |
| Jan 23 2025 | 1.69 | 0.00 | 0.30% | 1.685 | 1.705 | 1.65 | 3,620 |
| Jan 22 2025 | 1.685 | 0.00 | 0.00% | 1.685 | 1.685 | 1.685 | 0.00 |
| Jan 21 2025 | 1.685 | -0.02 | -0.88% | 1.635 | 1.71 | 1.635 | 4,130 |
| Jan 20 2025 | 1.70 | 0.03 | 2.10% | 1.705 | 1.705 | 1.64 | 830 |
| Jan 17 2025 | 1.665 | -0.02 | -1.19% | 1.68 | 1.68 | 1.64 | 1,264 |
| Jan 16 2025 | 1.685 | -0.03 | -1.46% | 1.66 | 1.715 | 1.66 | 3,212 |
| Jan 15 2025 | 1.71 | -0.01 | -0.29% | 1.695 | 1.715 | 1.63 | 4,420 |
| Jan 14 2025 | 1.715 | -0.01 | -0.29% | 1.65 | 1.715 | 1.65 | 1,680 |
| Jan 13 2025 | 1.72 | -0.01 | -0.29% | 1.70 | 1.73 | 1.70 | 2,100 |
| Jan 10 2025 | 1.725 | 0.02 | 1.17% | 1.68 | 1.735 | 1.655 | 4,368 |
| Jan 09 2025 | 1.705 | 0.02 | 1.19% | 1.66 | 1.72 | 1.66 | 1,750 |
| Jan 08 2025 | 1.685 | -0.07 | -3.99% | 1.665 | 1.705 | 1.65 | 19,111 |
| Jan 07 2025 | 1.755 | 0.03 | 2.03% | 1.70 | 1.765 | 1.65 | 2,280 |
| Jan 03 2025 | 1.72 | -0.02 | -1.15% | 1.74 | 1.74 | 1.72 | 305 |
| Jan 02 2025 | 1.74 | -0.01 | -0.57% | 1.75 | 1.75 | 1.70 | 775 |
| Dec 31 2024 | 1.75 | 0.02 | 1.16% | 1.735 | 1.76 | 1.71 | 677 |
| Dec 30 2024 | 1.73 | -0.01 | -0.57% | 1.74 | 1.74 | 1.665 | 5,373 |
| Dec 27 2024 | 1.74 | -0.03 | -1.42% | 1.70 | 1.765 | 1.67 | 3,894 |
| Dec 23 2024 | 1.765 | -0.01 | -0.56% | 1.77 | 1.77 | 1.76 | 650 |
| Dec 20 2024 | 1.775 | 0.04 | 2.60% | 1.77 | 1.78 | 1.73 | 1,520 |
| Dec 19 2024 | 1.73 | 0.00 | 0.00% | 1.765 | 1.78 | 1.73 | 700 |
| Dec 18 2024 | 1.73 | 0.00 | 0.29% | 1.725 | 1.73 | 1.725 | 650 |
| Dec 17 2024 | 1.725 | -0.01 | -0.58% | 1.74 | 1.74 | 1.71 | 1,150 |
| Dec 16 2024 | 1.735 | 0.00 | 0.00% | 1.74 | 1.74 | 1.70 | 2,010 |
| Dec 13 2024 | 1.735 | 0.01 | 0.29% | 1.73 | 1.775 | 1.70 | 3,230 |
| Dec 12 2024 | 1.73 | 0.00 | 0.29% | 1.735 | 1.735 | 1.69 | 270 |
| Dec 11 2024 | 1.725 | 0.00 | 0.00% | 1.725 | 1.725 | 1.725 | 100 |
| Dec 10 2024 | 1.725 | -0.01 | -0.29% | 1.73 | 1.73 | 1.725 | 200 |
