Stablecoin Development Corporation (SDEV)
NYSEAMERICAN: SDEV · Real-Time Price · USD
1.150
-0.030 (-2.54%)
At close: Jul 31, 2026, 4:00 PM EDT
1.120
-0.030 (-2.61%)
After-hours: Jul 31, 2026, 8:00 PM EDT
Stablecoin Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.27 | 1.27 | 1.14 | 1.15 | 1.15 | -2.54% | 41,870 |
| Jul 30, 2026 | 1.19 | 1.19 | 1.12 | 1.18 | 1.18 | 4.42% | 68,076 |
| Jul 29, 2026 | 1.14 | 1.18 | 1.12 | 1.13 | 1.13 | -1.74% | 63,926 |
| Jul 28, 2026 | 1.13 | 1.17 | 1.11 | 1.15 | 1.15 | 2.68% | 90,300 |
| Jul 27, 2026 | 1.15 | 1.18 | 1.10 | 1.12 | 1.12 | 1.82% | 61,801 |
| Jul 24, 2026 | 1.14 | 1.14 | 1.08 | 1.10 | 1.10 | -2.65% | 68,355 |
| Jul 23, 2026 | 1.17 | 1.19 | 1.12 | 1.13 | 1.13 | -1.74% | 45,506 |
| Jul 22, 2026 | 1.24 | 1.25 | 1.15 | 1.15 | 1.15 | -4.17% | 99,176 |
| Jul 21, 2026 | 1.24 | 1.26 | 1.18 | 1.20 | 1.20 | -3.23% | 152,312 |
| Jul 20, 2026 | 1.22 | 1.27 | 1.22 | 1.24 | 1.24 | -0.80% | 74,223 |
| Jul 17, 2026 | 1.22 | 1.29 | 1.22 | 1.25 | 1.25 | 0.81% | 110,974 |
| Jul 16, 2026 | 1.29 | 1.31 | 1.24 | 1.24 | 1.24 | -3.13% | 180,544 |
| Jul 15, 2026 | 1.21 | 1.33 | 1.20 | 1.28 | 1.28 | 4.92% | 132,997 |
| Jul 14, 2026 | 1.21 | 1.27 | 1.18 | 1.22 | 1.22 | 4.27% | 137,304 |
| Jul 13, 2026 | 1.29 | 1.40 | 1.16 | 1.17 | 1.17 | -12.03% | 357,201 |
| 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 |