Stablecoin Development Corporation (SDEV)
NYSEAMERICAN: SDEV · Real-Time Price · USD
1.330
-0.030 (-2.21%)
At close: Jul 10, 2026, 4:00 PM EDT
1.340
+0.010 (0.75%)
After-hours: Jul 10, 2026, 8:00 PM EDT
Stablecoin Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1.35 | 1.40 | 1.32 | 1.33 | 1.33 | -2.21% | 188,457 |
| Jul 9, 2026 | 1.53 | 1.60 | 1.31 | 1.36 | 1.36 | -9.33% | 293,584 |
| Jul 8, 2026 | 1.27 | 1.53 | 1.16 | 1.50 | 1.50 | 20.00% | 620,343 |
| Jul 7, 2026 | 1.32 | 1.40 | 1.25 | 1.25 | 1.25 | -9.42% | 268,172 |
| Jul 6, 2026 | 1.31 | 1.47 | 1.26 | 1.38 | 1.38 | 1.47% | 889,519 |
| Jul 2, 2026 | 1.32 | 1.56 | 1.27 | 1.36 | 1.36 | 30.77% | 22,985,511 |
| Jul 1, 2026 | 1.08 | 1.11 | 1.02 | 1.04 | 1.04 | -0.95% | 133,759 |
| Jun 30, 2026 | 1.07 | 1.10 | 1.03 | 1.05 | 1.05 | - | 44,302 |
| Jun 29, 2026 | 1.10 | 1.12 | 1.01 | 1.05 | 1.05 | -5.41% | 100,170 |
| Jun 26, 2026 | 1.12 | 1.16 | 1.07 | 1.11 | 1.11 | -0.89% | 190,952 |
| Jun 25, 2026 | 1.12 | 1.18 | 1.09 | 1.12 | 1.12 | 0.90% | 85,909 |
| Jun 24, 2026 | 1.16 | 1.22 | 1.10 | 1.11 | 1.11 | -3.48% | 96,432 |
| Jun 23, 2026 | 1.12 | 1.23 | 1.10 | 1.15 | 1.15 | 0.88% | 108,210 |
| Jun 22, 2026 | 1.25 | 1.27 | 1.14 | 1.14 | 1.14 | -6.56% | 198,253 |
| Jun 18, 2026 | 1.18 | 1.25 | 1.18 | 1.22 | 1.22 | 2.52% | 128,112 |
| Jun 17, 2026 | 1.13 | 1.50 | 1.13 | 1.19 | 1.19 | 7.21% | 448,399 |
| Jun 16, 2026 | 1.10 | 1.17 | 1.09 | 1.11 | 1.11 | 2.78% | 144,929 |
| Jun 15, 2026 | 1.04 | 1.15 | 1.04 | 1.08 | 1.08 | 6.93% | 148,818 |
| Jun 12, 2026 | 1.09 | 1.14 | 1.01 | 1.01 | 1.01 | -7.34% | 606,316 |
| Jun 11, 2026 | 1.05 | 1.14 | 1.03 | 1.09 | 1.09 | 1.87% | 82,689 |
| Jun 10, 2026 | 1.07 | 1.11 | 1.03 | 1.07 | 1.07 | 2.88% | 69,364 |
| Jun 9, 2026 | 1.15 | 1.16 | 1.04 | 1.04 | 1.04 | -10.34% | 193,333 |
| Jun 8, 2026 | 1.19 | 1.21 | 1.13 | 1.16 | 1.16 | 3.57% | 60,373 |
| Jun 5, 2026 | 1.20 | 1.25 | 1.11 | 1.12 | 1.12 | -7.44% | 81,578 |
| Jun 4, 2026 | 1.18 | 1.27 | 1.15 | 1.21 | 1.21 | 4.31% | 100,577 |
| Jun 3, 2026 | 1.14 | 1.17 | 1.10 | 1.16 | 1.16 | 0.87% | 69,615 |
| Jun 2, 2026 | 1.13 | 1.16 | 1.08 | 1.15 | 1.15 | -4.96% | 296,036 |
| Jun 1, 2026 | 1.23 | 1.30 | 1.17 | 1.21 | 1.21 | -4.72% | 265,586 |
| May 29, 2026 | 1.33 | 1.36 | 1.25 | 1.27 | 1.27 | -3.05% | 110,309 |
| May 28, 2026 | 1.36 | 1.42 | 1.29 | 1.31 | 1.31 | -6.43% | 193,804 |
| May 27, 2026 | 1.25 | 1.42 | 1.23 | 1.40 | 1.40 | 6.87% | 194,663 |
| May 26, 2026 | 1.33 | 1.39 | 1.25 | 1.31 | 1.31 | -7.09% | 585,548 |
| May 22, 2026 | 1.54 | 1.54 | 1.41 | 1.41 | 1.41 | -4.73% | 115,919 |
| May 21, 2026 | 1.65 | 1.65 | 1.43 | 1.48 | 1.48 | -2.63% | 54,593 |
| May 20, 2026 | 1.60 | 1.64 | 1.45 | 1.52 | 1.52 | -1.94% | 98,482 |
| May 19, 2026 | 1.59 | 1.63 | 1.55 | 1.55 | 1.55 | -2.52% | 53,680 |
| May 18, 2026 | 1.69 | 1.72 | 1.58 | 1.59 | 1.59 | -3.05% | 109,371 |
| May 15, 2026 | 1.73 | 1.73 | 1.60 | 1.64 | 1.64 | - | 69,990 |
| May 14, 2026 | 1.84 | 1.84 | 1.62 | 1.64 | 1.64 | -7.87% | 141,049 |
| May 13, 2026 | 1.74 | 1.79 | 1.69 | 1.78 | 1.78 | 2.30% | 94,839 |
| May 12, 2026 | 1.65 | 1.88 | 1.65 | 1.74 | 1.74 | 5.45% | 131,768 |
| May 11, 2026 | 1.67 | 1.90 | 1.62 | 1.65 | 1.65 | 1.23% | 165,113 |
| May 8, 2026 | 1.58 | 1.67 | 1.48 | 1.63 | 1.63 | 6.54% | 113,826 |
| May 7, 2026 | 1.65 | 1.65 | 1.52 | 1.53 | 1.53 | -7.27% | 87,828 |
| May 6, 2026 | 1.48 | 1.65 | 1.40 | 1.65 | 1.65 | 15.38% | 145,915 |
| May 5, 2026 | 1.33 | 1.46 | 1.29 | 1.43 | 1.43 | 9.16% | 83,245 |
| May 4, 2026 | 1.36 | 1.45 | 1.31 | 1.31 | 1.31 | - | 125,693 |
| May 1, 2026 | 1.31 | 1.33 | 1.24 | 1.31 | 1.31 | 5.65% | 53,162 |
| Apr 30, 2026 | 1.25 | 1.30 | 1.23 | 1.24 | 1.24 | -2.36% | 58,087 |
| Apr 29, 2026 | 1.32 | 1.34 | 1.20 | 1.27 | 1.27 | 0.79% | 125,401 |