Standard Capital Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	0.42	0.43	0.41	0.43	0.43	2.38%	5,418,614
Jun 16, 2026	0.44	0.45	0.41	0.42	0.42	-	22,382,580
Jun 15, 2026	0.40	0.42	0.39	0.42	0.42	7.69%	27,808,790
Jun 12, 2026	0.37	0.40	0.36	0.39	0.39	5.41%	37,501,610
Jun 11, 2026	0.36	0.38	0.36	0.37	0.37	-	8,446,087
Jun 10, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	5,651,427
Jun 9, 2026	0.37	0.38	0.36	0.38	0.38	2.70%	3,637,779
Jun 8, 2026	0.38	0.38	0.36	0.37	0.37	-2.63%	18,417,120
Jun 5, 2026	0.39	0.39	0.37	0.38	0.38	-	15,169,460
Jun 4, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	12,933,040
Jun 3, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	6,905,701
Jun 2, 2026	0.39	0.40	0.38	0.38	0.38	-2.56%	17,531,706
Jun 1, 2026	0.39	0.39	0.38	0.39	0.39	2.63%	39,261,780
May 29, 2026	0.38	0.39	0.37	0.38	0.38	-	14,187,940
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