S4 Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jun 17, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jun 16, 2025	0.34	0.34	0.33	0.33	0.33	-1.72%	49,322
Jun 13, 2025	0.34	0.34	0.34	0.34	0.34	3.41%	1,565
Jun 12, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jun 11, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jun 10, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jun 9, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jun 6, 2025	0.32	0.33	0.32	0.33	0.33	-6.13%	13,232
Jun 5, 2025	0.35	0.35	0.35	0.35	0.33	0.38%	15,000
Jun 4, 2025	0.34	0.34	0.34	0.34	0.33	-	-
Jun 3, 2025	0.35	0.36	0.33	0.34	0.33	-5.33%	19,116
Jun 2, 2025	0.36	0.36	0.36	0.36	0.35	-	-
May 30, 2025	0.36	0.36	0.36	0.36	0.35	-	-
May 29, 2025	0.37	0.37	0.36	0.36	0.35	0.55%	7,624
May 28, 2025	0.36	0.37	0.36	0.36	0.35	-5.65%	818
May 27, 2025	0.37	0.38	0.37	0.38	0.37	6.31%	40,657
May 23, 2025	0.36	0.36	0.36	0.36	0.35	-	-
May 22, 2025	0.36	0.36	0.36	0.36	0.35	4.63%	3,969
May 21, 2025	0.35	0.35	0.35	0.35	0.33	-	-
May 20, 2025	0.35	0.35	0.35	0.35	0.33	-	-
May 19, 2025	0.35	0.35	0.35	0.35	0.33	-	39
May 16, 2025	0.35	0.35	0.35	0.35	0.33	5.73%	1,856
May 15, 2025	0.33	0.33	0.33	0.33	0.31	-	-
May 14, 2025	0.33	0.33	0.33	0.33	0.31	-	-
May 13, 2025	0.33	0.33	0.33	0.33	0.31	-	-
May 12, 2025	0.33	0.33	0.33	0.33	0.31	-	-
May 9, 2025	0.34	0.34	0.33	0.33	0.31	-3.09%	1,202
May 8, 2025	0.31	0.34	0.30	0.34	0.32	4.05%	4,180
May 7, 2025	0.34	0.34	0.32	0.32	0.31	-13.42%	20,000
May 6, 2025	0.37	0.37	0.37	0.37	0.36	-	-
May 5, 2025	0.37	0.37	0.37	0.37	0.36	-	26
May 2, 2025	0.37	0.37	0.37	0.37	0.36	2.31%	360
May 1, 2025	0.37	0.37	0.37	0.37	0.35	-	-
Apr 30, 2025	0.37	0.37	0.37	0.37	0.35	-	-
Apr 29, 2025	0.37	0.37	0.37	0.37	0.35	-	-
Apr 28, 2025	0.37	0.37	0.37	0.37	0.35	-0.69%	180
Apr 25, 2025	0.37	0.37	0.37	0.37	0.35	-	97
Apr 24, 2025	0.37	0.37	0.37	0.37	0.35	2.46%	1,131
Apr 23, 2025	0.36	0.36	0.36	0.36	0.34	-2.00%	1,000
Apr 22, 2025	0.37	0.37	0.37	0.37	0.35	-	46
Apr 21, 2025	0.37	0.37	0.37	0.37	0.35	0.99%	2,159
Apr 17, 2025	0.36	0.36	0.36	0.36	0.35	-6.52%	234
Apr 16, 2025	0.39	0.39	0.39	0.39	0.37	-	15
Apr 15, 2025	0.39	0.39	0.39	0.39	0.37	-2.93%	6,000
Apr 14, 2025	0.40	0.40	0.40	0.40	0.38	5.42%	1,698
Apr 11, 2025	0.36	0.38	0.36	0.38	0.36	-0.01%	9,446
Apr 10, 2025	0.39	0.39	0.38	0.38	0.36	0.53%	1,081
Apr 9, 2025	0.37	0.38	0.36	0.38	0.36	1.15%	27,602
Apr 8, 2025	0.39	0.39	0.37	0.37	0.36	-1.63%	2,922