Standard Capital Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	0.52	0.54	0.51	0.52	0.52	-	4,060,306
Nov 28, 2025	0.53	0.54	0.52	0.52	0.52	-1.89%	2,629,369
Nov 27, 2025	0.55	0.55	0.52	0.53	0.53	-	3,900,094
Nov 26, 2025	0.51	0.53	0.51	0.53	0.53	3.92%	4,677,623
Nov 25, 2025	0.52	0.54	0.51	0.51	0.51	-3.77%	4,096,993
Nov 24, 2025	0.53	0.53	0.53	0.53	0.53	-3.64%	3,046,983
Nov 21, 2025	0.58	0.58	0.55	0.55	0.55	-3.51%	5,247,726
Nov 20, 2025	0.58	0.59	0.56	0.57	0.57	-	6,591,742
Nov 19, 2025	0.53	0.57	0.53	0.57	0.57	3.64%	16,432,810
Nov 18, 2025	0.55	0.55	0.55	0.55	0.55	-3.51%	1,417,942
Nov 17, 2025	0.59	0.59	0.57	0.57	0.57	-5.00%	7,265,611
Nov 14, 2025	0.62	0.62	0.59	0.60	0.60	-3.23%	12,166,880
Nov 13, 2025	0.65	0.65	0.62	0.62	0.62	-4.62%	7,278,028