Standard Capital Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	0.32	0.33	0.31	0.31	0.31	-3.13%	6,790,801
Sep 30, 2026	0.33	0.33	0.31	0.32	0.32	-3.03%	10,829,407
Sep 29, 2026	0.34	0.34	0.32	0.33	0.33	-2.94%	7,572,978
Sep 28, 2026	0.34	0.35	0.33	0.34	0.34	3.03%	15,232,100
Sep 25, 2026	0.33	0.34	0.32	0.33	0.33	3.13%	4,904,133
Sep 24, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	2,743,422
Sep 23, 2026	0.34	0.34	0.32	0.33	0.33	-2.94%	4,159,099
Sep 22, 2026	0.34	0.34	0.33	0.34	0.34	-	3,588,318
Sep 21, 2026	0.33	0.34	0.32	0.34	0.34	3.03%	5,990,802
Sep 18, 2026	0.32	0.33	0.31	0.33	0.33	6.45%	4,256,817
Sep 17, 2026	0.33	0.34	0.31	0.31	0.31	-6.06%	9,852,336
Sep 16, 2026	0.35	0.35	0.32	0.33	0.33	-2.94%	9,711,626
Sep 15, 2026	0.31	0.36	0.31	0.34	0.34	9.68%	29,010,996
Sep 11, 2026	0.31	0.31	0.30	0.31	0.31	-	3,158,174
Sep 10, 2026	0.31	0.31	0.29	0.31	0.31	-	8,521,791
Sep 9, 2026	0.31	0.31	0.29	0.31	0.31	3.33%	7,427,162
Sep 8, 2026	0.30	0.31	0.29	0.30	0.30	-	8,055,998
Sep 7, 2026	0.31	0.31	0.29	0.30	0.30	-3.23%	13,029,417
Sep 4, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	3,168,776
Sep 3, 2026	0.30	0.33	0.29	0.30	0.30	-	20,455,023
Sep 2, 2026	0.31	0.31	0.29	0.30	0.30	-3.23%	13,094,883
Sep 1, 2026	0.32	0.32	0.30	0.31	0.31	-	12,215,612
Aug 31, 2026	0.33	0.33	0.30	0.31	0.31	-6.06%	21,040,674
Aug 28, 2026	0.33	0.34	0.32	0.33	0.33	-	6,345,245
Aug 27, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	5,725,187
Aug 26, 2026	0.33	0.34	0.32	0.34	0.34	3.03%	7,413,568
Aug 25, 2026	0.33	0.34	0.32	0.33	0.33	-2.94%	16,039,491
Aug 24, 2026	0.36	0.36	0.33	0.34	0.34	-5.56%	24,623,767
Aug 21, 2026	0.36	0.36	0.35	0.36	0.36	-	7,803,659
Aug 20, 2026	0.36	0.36	0.35	0.36	0.36	-	7,625,437
Aug 19, 2026	0.36	0.36	0.35	0.36	0.36	-	4,511,435
Aug 18, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	4,667,323
Aug 17, 2026	0.37	0.37	0.33	0.35	0.35	-7.89%	34,297,763
Aug 14, 2026	0.40	0.40	0.37	0.38	0.38	-2.56%	15,809,735
Aug 13, 2026	0.38	0.40	0.38	0.39	0.39	-	18,882,529
Aug 12, 2026	0.39	0.40	0.38	0.39	0.39	2.63%	14,013,512
Aug 11, 2026	0.38	0.40	0.37	0.38	0.38	-	29,387,351
Aug 10, 2026	0.39	0.39	0.37	0.38	0.38	-	9,648,391
Aug 7, 2026	0.38	0.40	0.37	0.38	0.38	-	28,061,474
Aug 6, 2026	0.39	0.39	0.37	0.38	0.38	-	18,387,614
Aug 5, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	13,539,695
Aug 4, 2026	0.39	0.40	0.39	0.39	0.39	-	8,956,111
Aug 3, 2026	0.39	0.40	0.39	0.39	0.39	-	12,509,657
Jul 31, 2026	0.39	0.40	0.38	0.39	0.39	-	29,780,964
Jul 30, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	4,066,594
Jul 29, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	3,513,110
Jul 28, 2026	0.41	0.41	0.39	0.39	0.39	-2.50%	10,093,659
Jul 27, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	7,489,158
Jul 24, 2026	0.41	0.41	0.40	0.41	0.41	2.50%	7,850,856
Jul 23, 2026	0.40	0.41	0.40	0.40	0.40	-2.44%	4,036,848