Standard Capital Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.39	0.40	0.38	0.38	0.38	-2.56%	24,802,820
May 26, 2026	0.38	0.39	0.37	0.39	0.39	2.63%	21,927,620
May 25, 2026	0.38	0.39	0.37	0.38	0.38	-	8,782,505
May 22, 2026	0.38	0.39	0.37	0.38	0.38	-	3,606,911
May 21, 2026	0.38	0.39	0.37	0.38	0.38	-	10,540,900
May 20, 2026	0.37	0.38	0.37	0.38	0.38	-	2,813,380
May 19, 2026	0.38	0.39	0.37	0.38	0.38	-	4,587,374
May 18, 2026	0.39	0.39	0.37	0.38	0.38	-	8,788,544
May 15, 2026	0.38	0.39	0.38	0.38	0.38	-	4,574,782
May 14, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	5,934,702
May 13, 2026	0.39	0.40	0.38	0.39	0.39	-	6,476,665
May 12, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	8,815,585
May 11, 2026	0.40	0.41	0.39	0.40	0.40	-	5,179,579
May 8, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	13,831,410
May 7, 2026	0.40	0.40	0.39	0.39	0.39	-	5,658,160
May 6, 2026	0.40	0.40	0.39	0.39	0.39	-	6,178,100
May 5, 2026	0.40	0.40	0.38	0.39	0.39	-	5,389,996
May 4, 2026	0.39	0.40	0.38	0.39	0.39	-	9,584,045
Apr 30, 2026	0.40	0.40	0.39	0.39	0.39	-	6,167,217
Apr 29, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	16,033,061
Apr 28, 2026	0.40	0.41	0.39	0.40	0.40	-	4,410,094
Apr 27, 2026	0.40	0.42	0.40	0.40	0.40	-	9,742,152
Apr 24, 2026	0.39	0.40	0.38	0.40	0.40	2.56%	13,322,220
Apr 23, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	14,749,260
Apr 22, 2026	0.40	0.40	0.39	0.40	0.40	-	6,290,005
Apr 21, 2026	0.40	0.41	0.39	0.40	0.40	-	6,778,931
Apr 20, 2026	0.40	0.41	0.39	0.40	0.40	-	8,527,684
Apr 17, 2026	0.40	0.41	0.39	0.40	0.40	-	11,742,620
Apr 16, 2026	0.41	0.41	0.39	0.40	0.40	-	11,123,253
Apr 15, 2026	0.40	0.41	0.40	0.40	0.40	-	13,903,610
Apr 13, 2026	0.42	0.42	0.38	0.40	0.40	-	30,618,540
Apr 10, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	5,330,589
Apr 9, 2026	0.38	0.39	0.37	0.39	0.39	2.63%	20,563,970
Apr 8, 2026	0.37	0.39	0.37	0.38	0.38	-	36,203,630
Apr 7, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	18,961,640
Apr 6, 2026	0.38	0.39	0.37	0.39	0.39	2.63%	24,888,480
Apr 2, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	12,450,400
Apr 1, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	16,611,961
Mar 30, 2026	0.38	0.39	0.38	0.38	0.38	-5.00%	11,848,990
Mar 27, 2026	0.41	0.41	0.40	0.40	0.40	-4.76%	32,054,440
Mar 25, 2026	0.43	0.43	0.42	0.42	0.42	-4.55%	21,017,900
Mar 24, 2026	0.46	0.46	0.44	0.44	0.44	-4.35%	16,204,450
Mar 23, 2026	0.46	0.49	0.46	0.46	0.46	-4.17%	22,284,640
Mar 20, 2026	0.48	0.51	0.48	0.48	0.48	-4.00%	11,674,860
Mar 19, 2026	0.51	0.51	0.50	0.50	0.50	-3.85%	12,620,020
Mar 18, 2026	0.52	0.53	0.52	0.52	0.52	-3.70%	10,374,840
Mar 17, 2026	0.54	0.55	0.54	0.54	0.54	-3.57%	2,113,075
Mar 16, 2026	0.58	0.58	0.56	0.56	0.56	-3.45%	10,125,520
Mar 13, 2026	0.62	0.62	0.58	0.58	0.58	-4.92%	21,198,540
Mar 12, 2026	0.61	0.61	0.57	0.61	0.61	3.39%	20,105,170