Standard Capital Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	21,040,670
Aug 28, 2026	0.33	0.34	0.32	0.33	0.33	-	6,292,945
Aug 27, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	5,253,437
Aug 26, 2026	0.33	0.34	0.32	0.34	0.34	3.03%	7,411,734
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%	24,618,654
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%	34,297,760
Aug 14, 2026	0.40	0.40	0.37	0.38	0.38	-2.56%	15,809,730
Aug 13, 2026	0.38	0.40	0.38	0.39	0.39	-	18,882,520
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%	13,538,117
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%	10,093,650
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
Jul 22, 2026	0.41	0.42	0.40	0.41	0.41	-	8,634,671
Jul 21, 2026	0.41	0.43	0.40	0.41	0.41	-	11,051,170
Jul 20, 2026	0.41	0.42	0.39	0.41	0.41	-	13,986,025
Jul 17, 2026	0.43	0.43	0.40	0.41	0.41	-4.65%	16,817,700
Jul 16, 2026	0.41	0.45	0.39	0.43	0.43	4.88%	32,766,806
Jul 15, 2026	0.41	0.42	0.39	0.41	0.41	-2.38%	15,525,636
Jul 14, 2026	0.41	0.42	0.41	0.42	0.42	-	2,424,516
Jul 13, 2026	0.42	0.43	0.41	0.42	0.42	-2.33%	6,792,732
Jul 10, 2026	0.42	0.44	0.41	0.43	0.43	2.38%	12,337,930
Jul 9, 2026	0.44	0.45	0.41	0.42	0.42	-4.55%	14,643,854
Jul 8, 2026	0.43	0.46	0.42	0.44	0.44	2.33%	17,110,646
Jul 7, 2026	0.47	0.47	0.42	0.43	0.43	-6.52%	17,618,278
Jul 6, 2026	0.44	0.46	0.43	0.46	0.46	9.52%	30,390,274