S4 Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	0.37	0.37	0.36	0.36	0.36	0.55%	7,624
May 28, 2025	0.36	0.37	0.36	0.36	0.36	-5.65%	818
May 27, 2025	0.37	0.38	0.37	0.38	0.38	6.31%	40,657
May 23, 2025	0.36	0.36	0.36	0.36	0.36	-	-
May 22, 2025	0.36	0.36	0.36	0.36	0.36	4.63%	3,969
May 21, 2025	0.35	0.35	0.35	0.35	0.35	-	-
May 20, 2025	0.35	0.35	0.35	0.35	0.35	-	-
May 19, 2025	0.35	0.35	0.35	0.35	0.35	-	39
May 16, 2025	0.35	0.35	0.35	0.35	0.35	5.73%	1,856
May 15, 2025	0.33	0.33	0.33	0.33	0.33	-	-
May 14, 2025	0.33	0.33	0.33	0.33	0.33	-	-
May 13, 2025	0.33	0.33	0.33	0.33	0.33	-	-
May 12, 2025	0.33	0.33	0.33	0.33	0.33	-	-
May 9, 2025	0.34	0.34	0.33	0.33	0.33	-3.09%	1,202
May 8, 2025	0.31	0.34	0.30	0.34	0.34	4.05%	4,180
May 7, 2025	0.34	0.34	0.32	0.32	0.32	-13.42%	20,000
May 6, 2025	0.37	0.37	0.37	0.37	0.37	-	-
May 5, 2025	0.37	0.37	0.37	0.37	0.37	-	26
May 2, 2025	0.37	0.37	0.37	0.37	0.37	2.31%	360
May 1, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Apr 30, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Apr 29, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Apr 28, 2025	0.37	0.37	0.37	0.37	0.37	-0.69%	180
Apr 25, 2025	0.37	0.37	0.37	0.37	0.37	-	97
Apr 24, 2025	0.37	0.37	0.37	0.37	0.37	2.46%	1,131
Apr 23, 2025	0.36	0.36	0.36	0.36	0.36	-2.00%	1,000
Apr 22, 2025	0.37	0.37	0.37	0.37	0.37	-	46
Apr 21, 2025	0.37	0.37	0.37	0.37	0.37	0.99%	2,159
Apr 17, 2025	0.36	0.36	0.36	0.36	0.36	-6.52%	234
Apr 16, 2025	0.39	0.39	0.39	0.39	0.39	-	15
Apr 15, 2025	0.39	0.39	0.39	0.39	0.39	-2.93%	6,000
Apr 14, 2025	0.40	0.40	0.40	0.40	0.40	5.42%	1,698
Apr 11, 2025	0.36	0.38	0.36	0.38	0.38	-0.01%	9,446
Apr 10, 2025	0.39	0.39	0.38	0.38	0.38	0.53%	1,081
Apr 9, 2025	0.37	0.38	0.36	0.38	0.38	1.15%	27,602
Apr 8, 2025	0.39	0.39	0.37	0.37	0.37	-1.63%	2,922
Apr 7, 2025	0.38	0.38	0.37	0.38	0.38	-5.15%	6,001
Apr 4, 2025	0.43	0.43	0.40	0.40	0.40	-12.97%	19,535
Apr 3, 2025	0.46	0.46	0.46	0.46	0.46	-4.26%	583
Apr 2, 2025	0.46	0.48	0.46	0.48	0.48	3.91%	1,860
Apr 1, 2025	0.45	0.46	0.45	0.46	0.46	2.35%	1,395
Mar 31, 2025	0.46	0.46	0.45	0.45	0.45	1.44%	1,224
Mar 28, 2025	0.48	0.48	0.45	0.45	0.45	-3.26%	3,203
Mar 27, 2025	0.46	0.46	0.46	0.46	0.46	-2.54%	17,500
Mar 26, 2025	0.47	0.47	0.47	0.47	0.47	-	13
Mar 25, 2025	0.47	0.47	0.47	0.47	0.47	5.59%	204
Mar 24, 2025	0.45	0.45	0.45	0.45	0.45	-0.93%	20,000
Mar 21, 2025	0.45	0.45	0.45	0.45	0.45	-	82
Mar 20, 2025	0.45	0.45	0.45	0.45	0.45	-	95
Mar 19, 2025	0.43	0.45	0.43	0.45	0.45	-1.91%	4,708