Standard Capital Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	0.39	0.42	0.39	0.42	0.42	7.69%	60,210,286
Jul 2, 2026	0.38	0.40	0.38	0.39	0.39	2.63%	7,116,492
Jul 1, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	13,418,577
Jun 30, 2026	0.39	0.39	0.38	0.39	0.39	-	3,147,746
Jun 29, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	5,533,799
Jun 25, 2026	0.39	0.40	0.38	0.40	0.40	2.56%	8,575,420
Jun 24, 2026	0.39	0.40	0.38	0.39	0.39	-	5,704,429
Jun 23, 2026	0.40	0.41	0.38	0.39	0.39	-2.50%	8,431,033
Jun 22, 2026	0.43	0.43	0.40	0.40	0.40	-6.98%	18,785,222
Jun 19, 2026	0.44	0.44	0.42	0.43	0.43	-2.27%	8,086,606
Jun 18, 2026	0.43	0.44	0.42	0.44	0.44	2.33%	10,363,200
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