S4 Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	0.30	0.32	0.30	0.31	0.31	-4.27%	7,991
Oct 22, 2025	0.32	0.32	0.32	0.32	0.32	14.24%	302
Oct 21, 2025	0.29	0.29	0.28	0.28	0.28	-4.11%	76,538
Oct 20, 2025	0.29	0.29	0.29	0.29	0.29	-3.79%	13,000
Oct 17, 2025	0.29	0.30	0.29	0.30	0.30	5.86%	644
Oct 16, 2025	0.29	0.30	0.29	0.29	0.29	2.81%	74,923
Oct 15, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Oct 14, 2025	0.28	0.28	0.28	0.28	0.28	-6.15%	368
Oct 13, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Oct 10, 2025	0.30	0.30	0.30	0.30	0.30	-4.53%	850
Oct 9, 2025	0.31	0.31	0.31	0.31	0.31	-	46
Oct 8, 2025	0.31	0.31	0.31	0.31	0.31	-7.45%	2,024
Oct 7, 2025	0.33	0.34	0.33	0.34	0.34	2.59%	25,243
Oct 6, 2025	0.33	0.33	0.33	0.33	0.33	-3.57%	889
Oct 3, 2025	0.33	0.34	0.33	0.34	0.34	14.23%	39,497
Oct 2, 2025	0.30	0.30	0.30	0.30	0.30	-0.54%	131
Oct 1, 2025	0.30	0.30	0.30	0.30	0.30	-1.22%	5,000
Sep 30, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Sep 29, 2025	0.30	0.30	0.30	0.30	0.30	-0.66%	3,294
Sep 26, 2025	0.30	0.31	0.30	0.31	0.31	4.02%	10,000
Sep 25, 2025	0.29	0.29	0.29	0.29	0.29	8.55%	2,000
Sep 24, 2025	0.27	0.27	0.27	0.27	0.27	-	73
Sep 23, 2025	0.27	0.27	0.27	0.27	0.27	-	88
Sep 22, 2025	0.26	0.27	0.26	0.27	0.27	6.84%	607,588
Sep 19, 2025	0.25	0.25	0.25	0.25	0.25	-0.49%	2,100
Sep 18, 2025	0.26	0.26	0.25	0.25	0.25	-0.41%	88,770
Sep 17, 2025	0.26	0.26	0.26	0.26	0.26	-	-
Sep 16, 2025	0.26	0.26	0.26	0.26	0.26	-	-
Sep 15, 2025	0.27	0.27	0.25	0.26	0.26	-13.85%	87,492
Sep 12, 2025	0.30	0.31	0.30	0.30	0.30	-1.53%	112,411
Sep 11, 2025	0.31	0.31	0.30	0.30	0.30	-1.65%	86,584
Sep 10, 2025	0.31	0.31	0.31	0.31	0.31	3.50%	2,469
Sep 9, 2025	0.30	0.30	0.30	0.30	0.30	-4.97%	20,000
Sep 8, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Sep 5, 2025	0.30	0.31	0.30	0.31	0.31	8.35%	2,326
Sep 4, 2025	0.29	0.29	0.29	0.29	0.29	1.84%	-
Sep 3, 2025	0.28	0.28	0.28	0.28	0.28	-	400
Sep 2, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Aug 29, 2025	0.28	0.28	0.28	0.28	0.28	-11.39%	400
Aug 28, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Aug 27, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Aug 26, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Aug 25, 2025	0.32	0.32	0.32	0.32	0.32	-	35
Aug 22, 2025	0.32	0.32	0.32	0.32	0.32	11.11%	7,565
Aug 21, 2025	0.28	0.29	0.28	0.29	0.29	2.18%	1,035
Aug 20, 2025	0.28	0.28	0.28	0.28	0.28	-0.18%	6,000
Aug 19, 2025	0.28	0.28	0.28	0.28	0.28	-	128
Aug 18, 2025	0.28	0.28	0.28	0.28	0.28	-3.89%	1,042
Aug 15, 2025	0.29	0.29	0.29	0.29	0.29	0.64%	522
Aug 14, 2025	0.29	0.29	0.29	0.29	0.29	-1.74%	5,100