Standard Capital Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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