S4 Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.42	0.45	0.42	0.43	0.43	1.28%	1,891,933
Jun 1, 2026	0.43	0.44	0.42	0.43	0.43	-0.35%	1,416,648
May 29, 2026	0.43	0.44	0.41	0.43	0.43	3.24%	2,011,830
May 28, 2026	0.40	0.42	0.39	0.42	0.42	1.71%	2,235,852
May 27, 2026	0.41	0.42	0.41	0.41	0.41	-0.36%	2,676,928
May 26, 2026	0.43	0.46	0.41	0.41	0.41	-6.91%	3,356,685
May 22, 2026	0.41	0.45	0.41	0.44	0.44	1.85%	1,576,367
May 21, 2026	0.43	0.44	0.41	0.43	0.43	2.60%	1,227,459
May 20, 2026	0.42	0.43	0.40	0.42	0.42	0.96%	2,303,553
May 19, 2026	0.39	0.44	0.39	0.42	0.42	4.76%	5,926,672
May 18, 2026	0.42	0.42	0.39	0.40	0.40	-0.50%	1,823,202
May 15, 2026	0.43	0.43	0.39	0.40	0.40	-2.07%	1,694,655
May 14, 2026	0.39	0.42	0.39	0.41	0.41	-0.97%	866,303
May 13, 2026	0.42	0.42	0.40	0.41	0.41	1.35%	1,671,205
May 12, 2026	0.46	0.46	0.39	0.41	0.41	-8.82%	5,564,736
May 11, 2026	0.44	0.47	0.44	0.45	0.45	-1.75%	6,143,450
May 8, 2026	0.43	0.48	0.42	0.46	0.46	9.09%	11,213,660
May 7, 2026	0.41	0.43	0.35	0.42	0.42	0.12%	14,344,370
May 6, 2026	0.43	0.44	0.41	0.42	0.42	0.12%	3,641,494
May 5, 2026	0.40	0.43	0.40	0.42	0.42	2.33%	3,324,525
May 1, 2026	0.42	0.43	0.41	0.41	0.41	-6.11%	1,392,039
Apr 30, 2026	0.43	0.46	0.42	0.43	0.43	-0.12%	5,515,717
Apr 29, 2026	0.43	0.44	0.42	0.43	0.43	2.00%	5,464,436
Apr 28, 2026	0.39	0.44	0.39	0.43	0.43	4.80%	4,804,880
Apr 27, 2026	0.41	0.42	0.40	0.41	0.41	-	1,561,584
Apr 24, 2026	0.41	0.41	0.39	0.41	0.41	0.74%	1,814,700
Apr 23, 2026	0.42	0.42	0.40	0.40	0.40	-1.59%	1,922,001
Apr 22, 2026	0.42	0.43	0.40	0.41	0.41	-3.07%	2,502,609
Apr 21, 2026	0.39	0.42	0.39	0.42	0.42	7.09%	1,971,014
Apr 20, 2026	0.40	0.40	0.39	0.40	0.40	-2.23%	1,882,557
Apr 17, 2026	0.39	0.42	0.39	0.40	0.40	4.26%	6,129,325
Apr 16, 2026	0.40	0.40	0.37	0.39	0.39	0.26%	2,351,290
Apr 15, 2026	0.38	0.40	0.37	0.39	0.39	2.11%	3,766,818
Apr 14, 2026	0.38	0.40	0.37	0.38	0.38	-0.66%	4,465,317
Apr 13, 2026	0.39	0.39	0.35	0.38	0.38	3.25%	2,582,513
Apr 10, 2026	0.37	0.39	0.36	0.37	0.37	-	6,930,444
Apr 9, 2026	0.35	0.38	0.34	0.37	0.37	5.58%	6,033,492
Apr 8, 2026	0.34	0.36	0.33	0.35	0.35	10.08%	6,070,672
Apr 7, 2026	0.30	0.34	0.29	0.32	0.32	4.44%	10,497,420
Apr 2, 2026	0.28	0.30	0.28	0.30	0.30	2.36%	3,312,314
Apr 1, 2026	0.28	0.30	0.27	0.30	0.30	6.83%	4,018,470
Mar 31, 2026	0.27	0.29	0.25	0.28	0.28	5.10%	6,921,254
Mar 30, 2026	0.26	0.27	0.25	0.26	0.26	-0.38%	3,875,238
Mar 27, 2026	0.26	0.27	0.26	0.27	0.27	-2.39%	4,499,024
Mar 26, 2026	0.25	0.27	0.25	0.27	0.27	6.67%	10,378,150
Mar 25, 2026	0.25	0.26	0.24	0.26	0.26	2.82%	8,315,851
Mar 24, 2026	0.22	0.27	0.22	0.25	0.25	21.27%	21,054,820
Mar 23, 2026	0.19	0.21	0.19	0.20	0.20	5.09%	5,983,566
Mar 20, 2026	0.20	0.21	0.19	0.19	0.19	-1.42%	1,445,559
Mar 19, 2026	0.19	0.21	0.19	0.20	0.20	-2.52%	2,025,925