Standard Capital Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	16,033,061
Apr 28, 2026	0.40	0.41	0.39	0.40	0.40	-	4,410,094
Apr 27, 2026	0.40	0.42	0.40	0.40	0.40	-	9,742,152
Apr 24, 2026	0.39	0.40	0.38	0.40	0.40	2.56%	13,322,220
Apr 23, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	14,749,260
Apr 22, 2026	0.40	0.40	0.39	0.40	0.40	-	6,290,005
Apr 21, 2026	0.40	0.41	0.39	0.40	0.40	-	6,778,931
Apr 20, 2026	0.40	0.41	0.39	0.40	0.40	-	8,527,684
Apr 17, 2026	0.40	0.41	0.39	0.40	0.40	-	11,742,620
Apr 16, 2026	0.41	0.41	0.39	0.40	0.40	-	11,123,253
Apr 15, 2026	0.40	0.41	0.40	0.40	0.40	-	13,903,610
Apr 13, 2026	0.42	0.42	0.38	0.40	0.40	-	30,618,540
Apr 10, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	5,330,589
Apr 9, 2026	0.38	0.39	0.37	0.39	0.39	2.63%	20,563,970
Apr 8, 2026	0.37	0.39	0.37	0.38	0.38	-	36,203,630
Apr 7, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	18,961,640
Apr 6, 2026	0.38	0.39	0.37	0.39	0.39	2.63%	24,888,480
Apr 2, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	12,450,400
Apr 1, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	16,611,961
Mar 30, 2026	0.38	0.39	0.38	0.38	0.38	-5.00%	11,848,990
Mar 27, 2026	0.41	0.41	0.40	0.40	0.40	-4.76%	32,054,440
Mar 25, 2026	0.43	0.43	0.42	0.42	0.42	-4.55%	21,017,900
Mar 24, 2026	0.46	0.46	0.44	0.44	0.44	-4.35%	16,204,450
Mar 23, 2026	0.46	0.49	0.46	0.46	0.46	-4.17%	22,284,640
Mar 20, 2026	0.48	0.51	0.48	0.48	0.48	-4.00%	11,674,860
Mar 19, 2026	0.51	0.51	0.50	0.50	0.50	-3.85%	12,620,020
Mar 18, 2026	0.52	0.53	0.52	0.52	0.52	-3.70%	10,374,840
Mar 17, 2026	0.54	0.55	0.54	0.54	0.54	-3.57%	2,113,075
Mar 16, 2026	0.58	0.58	0.56	0.56	0.56	-3.45%	10,125,520
Mar 13, 2026	0.62	0.62	0.58	0.58	0.58	-4.92%	21,198,540
Mar 12, 2026	0.61	0.61	0.57	0.61	0.61	3.39%	20,105,170
Mar 11, 2026	0.54	0.59	0.53	0.59	0.59	9.26%	22,407,550
Mar 10, 2026	0.55	0.57	0.52	0.54	0.54	3.85%	13,505,620
Mar 9, 2026	0.48	0.52	0.46	0.52	0.52	8.33%	26,247,680
Mar 6, 2026	0.48	0.50	0.47	0.48	0.48	2.13%	9,950,578
Mar 5, 2026	0.46	0.49	0.44	0.47	0.47	2.17%	9,502,957
Mar 4, 2026	0.44	0.49	0.44	0.46	0.46	2.22%	13,544,300
Mar 2, 2026	0.47	0.47	0.44	0.45	0.45	-6.25%	6,546,476
Feb 27, 2026	0.48	0.48	0.46	0.48	0.48	2.13%	4,462,458
Feb 26, 2026	0.47	0.48	0.46	0.47	0.47	-	3,286,472
Feb 25, 2026	0.48	0.50	0.47	0.47	0.47	-	7,139,557
Feb 24, 2026	0.48	0.49	0.46	0.47	0.47	-2.08%	4,342,498
Feb 23, 2026	0.49	0.49	0.48	0.48	0.48	-	2,397,531
Feb 20, 2026	0.50	0.50	0.48	0.48	0.48	-4.00%	5,533,871
Feb 19, 2026	0.47	0.51	0.47	0.50	0.50	4.17%	8,882,299
Feb 18, 2026	0.52	0.52	0.47	0.48	0.48	-7.69%	47,294,350
Feb 17, 2026	0.53	0.53	0.50	0.52	0.52	-1.89%	5,343,053
Feb 16, 2026	0.50	0.55	0.50	0.53	0.53	6.00%	17,489,070
Feb 13, 2026	0.51	0.52	0.50	0.50	0.50	-1.96%	4,700,063
Feb 12, 2026	0.51	0.52	0.50	0.51	0.51	-	4,064,050
Feb 11, 2026	0.53	0.53	0.51	0.51	0.51	-1.92%	6,589,124
Feb 10, 2026	0.53	0.54	0.51	0.52	0.52	-1.89%	6,075,233
Feb 9, 2026	0.53	0.54	0.52	0.53	0.53	-	4,463,318
Feb 6, 2026	0.54	0.55	0.51	0.53	0.53	-1.85%	11,753,590
Feb 5, 2026	0.52	0.54	0.51	0.54	0.54	3.85%	6,180,196
Feb 4, 2026	0.52	0.55	0.52	0.52	0.52	-1.89%	9,182,533
Feb 3, 2026	0.52	0.53	0.51	0.53	0.53	1.92%	6,056,132
Feb 2, 2026	0.55	0.55	0.52	0.52	0.52	-3.70%	6,941,840
Feb 1, 2026	0.53	0.55	0.52	0.54	0.54	1.89%	6,332,640
Jan 30, 2026	0.53	0.54	0.52	0.53	0.53	-	3,761,493
Jan 29, 2026	0.55	0.56	0.53	0.53	0.53	-3.64%	6,260,736
Jan 28, 2026	0.57	0.58	0.55	0.55	0.55	-3.51%	15,396,150
Jan 27, 2026	0.56	0.58	0.55	0.57	0.57	-	11,081,820
Jan 23, 2026	0.59	0.60	0.57	0.57	0.57	-3.39%	6,936,171
Jan 22, 2026	0.59	0.59	0.58	0.59	0.59	3.51%	7,801,421
Jan 21, 2026	0.55	0.58	0.54	0.57	0.57	1.79%	8,919,219
Jan 20, 2026	0.57	0.58	0.56	0.56	0.56	-1.75%	7,141,577
Jan 19, 2026	0.57	0.59	0.56	0.57	0.57	-	5,448,247
Jan 16, 2026	0.57	0.59	0.56	0.57	0.57	-	8,528,346
Jan 14, 2026	0.54	0.57	0.54	0.57	0.57	3.64%	7,384,098
Jan 13, 2026	0.55	0.57	0.53	0.55	0.55	-	6,080,889
Jan 12, 2026	0.57	0.58	0.55	0.55	0.55	-3.51%	5,855,788
Jan 9, 2026	0.57	0.59	0.57	0.57	0.57	-1.72%	3,478,147
Jan 8, 2026	0.60	0.60	0.57	0.58	0.58	-1.69%	3,493,289
Jan 7, 2026	0.57	0.59	0.56	0.59	0.59	3.51%	6,494,528
Jan 6, 2026	0.61	0.61	0.57	0.57	0.57	-3.39%	13,662,640
Jan 5, 2026	0.59	0.59	0.59	0.59	0.59	3.51%	7,495,487
Jan 2, 2026	0.55	0.57	0.54	0.57	0.57	3.64%	6,728,474
Jan 1, 2026	0.56	0.58	0.55	0.55	0.55	-1.79%	5,175,826
Dec 31, 2025	0.55	0.56	0.54	0.56	0.56	1.82%	3,221,527
Dec 30, 2025	0.53	0.56	0.52	0.55	0.55	1.85%	6,208,120
Dec 29, 2025	0.56	0.56	0.54	0.54	0.54	-3.57%	4,571,409
Dec 26, 2025	0.57	0.57	0.55	0.56	0.56	-1.75%	5,948,703
Dec 24, 2025	0.60	0.60	0.57	0.57	0.57	-3.39%	10,182,760
Dec 23, 2025	0.59	0.59	0.58	0.59	0.59	3.51%	9,754,022
Dec 22, 2025	0.57	0.57	0.55	0.57	0.57	3.64%	9,748,098
Dec 19, 2025	0.54	0.55	0.53	0.55	0.55	3.77%	8,549,645
Dec 18, 2025	0.52	0.53	0.51	0.53	0.53	3.92%	6,724,644
Dec 17, 2025	0.51	0.52	0.50	0.51	0.51	-	2,351,995
Dec 16, 2025	0.52	0.53	0.50	0.51	0.51	-1.92%	3,808,989
Dec 15, 2025	0.52	0.53	0.51	0.52	0.52	-	3,951,269
Dec 12, 2025	0.50	0.52	0.50	0.52	0.52	4.00%	3,926,451
Dec 11, 2025	0.50	0.52	0.49	0.50	0.50	-	4,897,154
Dec 10, 2025	0.50	0.51	0.49	0.50	0.50	-1.96%	3,415,773
Dec 9, 2025	0.51	0.51	0.49	0.51	0.51	-	8,078,971
Dec 8, 2025	0.51	0.52	0.50	0.51	0.51	-	3,076,194
Dec 5, 2025	0.51	0.52	0.50	0.51	0.51	-1.92%	6,812,322
Dec 4, 2025	0.53	0.55	0.51	0.52	0.52	-1.89%	6,975,506
Dec 3, 2025	0.53	0.54	0.52	0.53	0.53	1.92%	6,303,741
Dec 2, 2025	0.52	0.54	0.52	0.52	0.52	-	4,799,912