S-Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	1.25	1.25	1.25	1.25	1.25	-	-
Apr 2, 2026	1.25	1.25	1.25	1.25	1.25	-	-
Apr 1, 2026	1.25	1.25	1.25	1.25	1.25	-	-
Mar 31, 2026	1.25	1.25	1.25	1.25	1.25	-	-
Mar 30, 2026	1.25	1.25	1.25	1.25	1.25	-	-
Mar 27, 2026	1.25	1.25	1.25	1.25	1.25	-	-
Mar 26, 2026	1.25	1.25	1.25	1.25	1.25	-	-
Mar 25, 2026	1.25	1.25	1.25	1.25	1.25	-	-
Mar 24, 2026	1.25	1.25	1.25	1.25	1.25	25.00%	-
Mar 23, 2026	1.00	1.00	1.00	1.00	1.00	-	-
Mar 20, 2026	1.00	1.00	1.00	1.00	1.00	-11.11%	-
Mar 19, 2026	1.13	1.13	1.13	1.13	1.13	-	-
Mar 18, 2026	1.13	1.13	1.13	1.13	1.13	45.16%	-
Mar 17, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Mar 16, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Mar 13, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Mar 12, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Mar 11, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Mar 10, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Mar 9, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Mar 6, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Mar 5, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Mar 4, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Mar 3, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Mar 2, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 27, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 26, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 25, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 24, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 23, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 20, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 19, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 18, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 17, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 16, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 13, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 12, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 11, 2026	0.78	0.78	0.78	0.78	0.78	3.33%	-
Feb 10, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Feb 9, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Feb 6, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Feb 5, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Feb 4, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Feb 3, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Feb 2, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jan 30, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jan 29, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jan 28, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jan 27, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jan 26, 2026	0.75	0.75	0.75	0.75	0.75	-	-