Stablecoin Development Corporation (SDEV)
NYSEAMERICAN: SDEV · Real-Time Price · USD
1.110
-0.010 (-0.89%)
At close: Jun 26, 2026, 4:00 PM EDT
1.070
-0.040 (-3.60%)
After-hours: Jun 26, 2026, 8:00 PM EDT
Stablecoin Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.12 | 1.16 | 1.07 | 1.11 | 1.11 | -0.89% | 190,952 |
| Jun 25, 2026 | 1.12 | 1.18 | 1.09 | 1.12 | 1.12 | 0.90% | 85,909 |
| Jun 24, 2026 | 1.16 | 1.22 | 1.10 | 1.11 | 1.11 | -3.48% | 96,432 |
| Jun 23, 2026 | 1.12 | 1.23 | 1.10 | 1.15 | 1.15 | 0.88% | 108,210 |
| Jun 22, 2026 | 1.25 | 1.27 | 1.14 | 1.14 | 1.14 | -6.56% | 198,253 |
| Jun 18, 2026 | 1.18 | 1.25 | 1.18 | 1.22 | 1.22 | 2.52% | 128,112 |
| Jun 17, 2026 | 1.13 | 1.50 | 1.13 | 1.19 | 1.19 | 7.21% | 448,399 |
| Jun 16, 2026 | 1.10 | 1.17 | 1.09 | 1.11 | 1.11 | 2.78% | 144,929 |
| Jun 15, 2026 | 1.04 | 1.15 | 1.04 | 1.08 | 1.08 | 6.93% | 148,818 |
| Jun 12, 2026 | 1.09 | 1.14 | 1.01 | 1.01 | 1.01 | -7.34% | 606,316 |
| Jun 11, 2026 | 1.05 | 1.14 | 1.03 | 1.09 | 1.09 | 1.87% | 82,689 |
| Jun 10, 2026 | 1.07 | 1.11 | 1.03 | 1.07 | 1.07 | 2.88% | 69,364 |
| Jun 9, 2026 | 1.15 | 1.16 | 1.04 | 1.04 | 1.04 | -10.34% | 193,333 |
| Jun 8, 2026 | 1.19 | 1.21 | 1.13 | 1.16 | 1.16 | 3.57% | 60,373 |
| Jun 5, 2026 | 1.20 | 1.25 | 1.11 | 1.12 | 1.12 | -7.44% | 81,578 |
| Jun 4, 2026 | 1.18 | 1.27 | 1.15 | 1.21 | 1.21 | 4.31% | 100,577 |
| Jun 3, 2026 | 1.14 | 1.17 | 1.10 | 1.16 | 1.16 | 0.87% | 69,615 |
| Jun 2, 2026 | 1.13 | 1.16 | 1.08 | 1.15 | 1.15 | -4.96% | 296,036 |
| Jun 1, 2026 | 1.23 | 1.30 | 1.17 | 1.21 | 1.21 | -4.72% | 265,586 |
| May 29, 2026 | 1.33 | 1.36 | 1.25 | 1.27 | 1.27 | -3.05% | 110,309 |
| May 28, 2026 | 1.36 | 1.42 | 1.29 | 1.31 | 1.31 | -6.43% | 193,804 |
| May 27, 2026 | 1.25 | 1.42 | 1.23 | 1.40 | 1.40 | 6.87% | 194,663 |
| May 26, 2026 | 1.33 | 1.39 | 1.25 | 1.31 | 1.31 | -7.09% | 585,548 |
| May 22, 2026 | 1.54 | 1.54 | 1.41 | 1.41 | 1.41 | -4.73% | 115,919 |
| May 21, 2026 | 1.65 | 1.65 | 1.43 | 1.48 | 1.48 | -2.63% | 54,593 |
| May 20, 2026 | 1.60 | 1.64 | 1.45 | 1.52 | 1.52 | -1.94% | 98,482 |
| May 19, 2026 | 1.59 | 1.63 | 1.55 | 1.55 | 1.55 | -2.52% | 53,680 |
| May 18, 2026 | 1.69 | 1.72 | 1.58 | 1.59 | 1.59 | -3.05% | 109,371 |
| May 15, 2026 | 1.73 | 1.73 | 1.60 | 1.64 | 1.64 | - | 69,990 |
| May 14, 2026 | 1.84 | 1.84 | 1.62 | 1.64 | 1.64 | -7.87% | 141,049 |
| May 13, 2026 | 1.74 | 1.79 | 1.69 | 1.78 | 1.78 | 2.30% | 94,839 |
| May 12, 2026 | 1.65 | 1.88 | 1.65 | 1.74 | 1.74 | 5.45% | 131,768 |
| May 11, 2026 | 1.67 | 1.90 | 1.62 | 1.65 | 1.65 | 1.23% | 165,113 |
| May 8, 2026 | 1.58 | 1.67 | 1.48 | 1.63 | 1.63 | 6.54% | 113,826 |
| May 7, 2026 | 1.65 | 1.65 | 1.52 | 1.53 | 1.53 | -7.27% | 87,828 |
| May 6, 2026 | 1.48 | 1.65 | 1.40 | 1.65 | 1.65 | 15.38% | 145,915 |
| May 5, 2026 | 1.33 | 1.46 | 1.29 | 1.43 | 1.43 | 9.16% | 83,245 |
| May 4, 2026 | 1.36 | 1.45 | 1.31 | 1.31 | 1.31 | - | 125,693 |
| May 1, 2026 | 1.31 | 1.33 | 1.24 | 1.31 | 1.31 | 5.65% | 53,162 |
| Apr 30, 2026 | 1.25 | 1.30 | 1.23 | 1.24 | 1.24 | -2.36% | 58,087 |
| Apr 29, 2026 | 1.32 | 1.34 | 1.20 | 1.27 | 1.27 | 0.79% | 125,401 |
| Apr 28, 2026 | 1.32 | 1.38 | 1.26 | 1.26 | 1.26 | -3.82% | 55,415 |
| Apr 27, 2026 | 1.33 | 1.40 | 1.31 | 1.31 | 1.31 | -1.50% | 68,005 |
| Apr 24, 2026 | 1.30 | 1.41 | 1.29 | 1.33 | 1.33 | 3.10% | 125,880 |
| Apr 23, 2026 | 1.38 | 1.50 | 1.28 | 1.29 | 1.29 | -7.19% | 110,183 |
| Apr 22, 2026 | 1.38 | 1.47 | 1.38 | 1.39 | 1.39 | 0.72% | 146,985 |
| Apr 21, 2026 | 1.40 | 1.42 | 1.38 | 1.38 | 1.38 | -1.43% | 171,063 |
| Apr 20, 2026 | 1.48 | 1.49 | 1.37 | 1.40 | 1.40 | -9.09% | 161,653 |
| Apr 17, 2026 | 1.53 | 1.55 | 1.49 | 1.54 | 1.54 | 2.67% | 121,056 |
| Apr 16, 2026 | 1.58 | 1.62 | 1.41 | 1.50 | 1.50 | -4.46% | 180,694 |
| Apr 15, 2026 | 1.67 | 1.68 | 1.54 | 1.57 | 1.57 | -5.42% | 294,257 |
| Apr 14, 2026 | 1.64 | 1.66 | 1.58 | 1.66 | 1.66 | 1.22% | 77,801 |
| Apr 13, 2026 | 1.59 | 1.67 | 1.58 | 1.64 | 1.64 | 2.50% | 102,604 |
| Apr 10, 2026 | 1.56 | 1.71 | 1.55 | 1.60 | 1.60 | 1.27% | 424,594 |
| Apr 9, 2026 | 1.70 | 1.73 | 1.55 | 1.58 | 1.58 | -9.20% | 186,798 |
| Apr 8, 2026 | 1.84 | 1.91 | 1.69 | 1.74 | 1.74 | 2.35% | 200,112 |
| Apr 7, 2026 | 1.80 | 1.84 | 1.62 | 1.70 | 1.70 | -9.57% | 170,219 |
| Apr 6, 2026 | 1.70 | 2.13 | 1.66 | 1.88 | 1.88 | -3.59% | 317,578 |
| Apr 2, 2026 | 1.58 | 1.98 | 1.57 | 1.95 | 1.95 | 22.64% | 637,597 |
| Apr 1, 2026 | 1.51 | 1.69 | 1.49 | 1.59 | 1.59 | 6.71% | 213,255 |
| Mar 31, 2026 | 1.44 | 1.52 | 1.37 | 1.49 | 1.49 | 10.37% | 250,579 |
| Mar 30, 2026 | 1.44 | 1.50 | 1.33 | 1.35 | 1.35 | -10.00% | 254,820 |
| Mar 27, 2026 | 1.53 | 1.60 | 1.42 | 1.50 | 1.50 | -1.96% | 227,167 |
| Mar 26, 2026 | 1.43 | 1.70 | 1.43 | 1.53 | 1.53 | 7.75% | 364,259 |
| Mar 25, 2026 | 1.63 | 1.65 | 1.40 | 1.42 | 1.42 | -5.33% | 387,296 |
| Mar 24, 2026 | 1.40 | 1.75 | 1.27 | 1.50 | 1.50 | 8.70% | 1,217,878 |
| Mar 23, 2026 | 1.19 | 1.49 | 1.13 | 1.38 | 1.38 | 18.97% | 1,065,902 |
| Mar 20, 2026 | 1.22 | 1.25 | 1.16 | 1.16 | 1.16 | -4.92% | 132,574 |
| Mar 19, 2026 | 1.25 | 1.28 | 1.15 | 1.22 | 1.22 | -4.69% | 250,816 |
| Mar 18, 2026 | 1.30 | 1.36 | 1.26 | 1.28 | 1.28 | -5.88% | 225,610 |
| Mar 17, 2026 | 1.43 | 1.46 | 1.26 | 1.36 | 1.36 | -6.21% | 448,646 |
| Mar 16, 2026 | 1.23 | 1.85 | 1.22 | 1.45 | 1.45 | 19.83% | 5,588,121 |
| Mar 13, 2026 | 1.24 | 1.28 | 1.14 | 1.21 | 1.21 | -4.72% | 186,818 |
| Mar 12, 2026 | 1.25 | 1.30 | 1.19 | 1.27 | 1.27 | - | 219,139 |
| Mar 11, 2026 | 1.24 | 1.36 | 1.20 | 1.27 | 1.27 | 0.79% | 242,863 |
| Mar 10, 2026 | 1.22 | 1.30 | 1.14 | 1.26 | 1.26 | 1.61% | 321,593 |
| Mar 9, 2026 | 1.38 | 1.38 | 1.11 | 1.24 | 1.24 | -10.79% | 514,293 |
| Mar 6, 2026 | 1.50 | 1.60 | 1.35 | 1.39 | 1.39 | -6.08% | 1,296,918 |
| Mar 5, 2026 | 1.46 | 1.51 | 1.41 | 1.48 | 1.48 | 1.37% | 153,653 |
| Mar 4, 2026 | 1.53 | 1.54 | 1.38 | 1.46 | 1.46 | -1.35% | 203,479 |
| Mar 3, 2026 | 1.43 | 1.58 | 1.36 | 1.48 | 1.48 | 3.50% | 274,531 |
| Mar 2, 2026 | 1.35 | 1.70 | 1.29 | 1.43 | 1.43 | -0.69% | 470,307 |
| Feb 27, 2026 | 1.51 | 1.52 | 1.39 | 1.44 | 1.44 | -5.88% | 261,510 |
| Feb 26, 2026 | 1.50 | 1.69 | 1.42 | 1.53 | 1.53 | -1.29% | 397,223 |
| Feb 25, 2026 | 1.68 | 1.70 | 1.50 | 1.55 | 1.55 | -6.06% | 507,368 |
| Feb 24, 2026 | 2.10 | 2.13 | 1.55 | 1.65 | 1.65 | -21.43% | 1,114,955 |
| Feb 23, 2026 | 2.80 | 2.80 | 1.95 | 2.10 | 2.10 | -30.14% | 903,373 |
| Feb 20, 2026 | 2.80 | 3.75 | 2.53 | 3.01 | 3.01 | 17.88% | 1,592,380 |
| Feb 19, 2026 | 2.35 | 2.94 | 2.33 | 2.55 | 2.55 | 17.46% | 644,855 |
| Feb 18, 2026 | 2.70 | 2.73 | 2.17 | 2.17 | 2.17 | -19.59% | 277,538 |
| Feb 17, 2026 | 2.63 | 2.95 | 2.63 | 2.70 | 2.70 | 3.05% | 286,689 |
| Feb 13, 2026 | 3.05 | 3.61 | 2.56 | 2.62 | 2.62 | -9.81% | 405,981 |
| Feb 12, 2026 | 3.35 | 3.60 | 2.90 | 2.91 | 2.91 | -12.24% | 201,736 |
| Feb 11, 2026 | 3.56 | 3.56 | 3.29 | 3.31 | 3.31 | -5.44% | 171,387 |
| Feb 10, 2026 | 3.60 | 4.05 | 3.50 | 3.50 | 3.50 | -5.05% | 364,977 |
| Feb 9, 2026 | 4.35 | 4.75 | 3.69 | 3.69 | 3.69 | -3.00% | 565,563 |
| Feb 6, 2026 | 3.95 | 4.70 | 3.80 | 3.80 | 3.80 | 1.10% | 354,558 |
| Feb 5, 2026 | 4.71 | 5.30 | 3.76 | 3.76 | 3.76 | -20.86% | 338,987 |
| Feb 4, 2026 | 6.00 | 6.00 | 4.63 | 4.75 | 4.75 | -18.10% | 404,703 |
| Feb 3, 2026 | 8.35 | 8.65 | 5.70 | 5.80 | 5.80 | -32.16% | 378,556 |