S4 Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	0.32	0.33	0.32	0.33	0.33	1.88%	632
Jul 30, 2025	0.32	0.32	0.32	0.32	0.32	-	46
Jul 29, 2025	0.30	0.32	0.30	0.32	0.32	-7.90%	5,182
Jul 28, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jul 25, 2025	0.33	0.35	0.33	0.35	0.35	0.93%	62,160
Jul 24, 2025	0.34	0.34	0.34	0.34	0.34	5.78%	344
Jul 23, 2025	0.32	0.33	0.32	0.33	0.33	6.98%	1,210
Jul 22, 2025	0.30	0.30	0.30	0.30	0.30	-4.59%	23,392
Jul 21, 2025	0.32	0.32	0.32	0.32	0.32	-0.83%	1,216
Jul 18, 2025	0.32	0.32	0.32	0.32	0.32	5.75%	1,358
Jul 17, 2025	0.30	0.30	0.30	0.30	0.30	-2.06%	39,138
Jul 16, 2025	0.31	0.31	0.31	0.31	0.31	-4.76%	233
Jul 15, 2025	0.33	0.33	0.33	0.33	0.33	4.21%	13,418
Jul 14, 2025	0.31	0.31	0.31	0.31	0.31	-0.53%	211
Jul 11, 2025	0.31	0.31	0.31	0.31	0.31	-5.73%	637
Jul 10, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jul 9, 2025	0.34	0.34	0.33	0.33	0.33	-3.45%	53,894
Jul 8, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jul 7, 2025	0.33	0.35	0.33	0.35	0.35	-0.08%	2,944
Jul 3, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jul 2, 2025	0.35	0.35	0.35	0.35	0.35	-	45
Jul 1, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jun 30, 2025	0.36	0.36	0.35	0.35	0.35	1.55%	7,470
Jun 27, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jun 26, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jun 25, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jun 24, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jun 23, 2025	0.34	0.34	0.34	0.34	0.34	2.41%	3,000
Jun 20, 2025	0.33	0.33	0.33	0.33	0.33	0.51%	132
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	-	-