Stablecoin Development Corporation Common Stock (SDEV)

3.6600
+1.0700 (41.31%)
NYSE · Last Trade: Oct 2nd, 3:46 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Stablecoin Development Corporation Common Stock (SDEV)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/20263.604.543.403.66107,231,6113.66
9/30/20262.703.132.372.5929,108,4822.59
9/29/20261.643.931.623.27192,132,2013.27
9/28/20261.741.791.471.5714,784,8501.57
9/25/20261.581.831.401.4913,799,0181.49
9/24/20261.221.301.181.294,828,5151.29
9/23/20261.201.271.101.121,193,6501.12
9/22/20261.001.280.941.272,220,2691.27
9/21/20261.071.070.961.001,449,4531.00
9/18/20260.851.130.851.043,169,6021.04
9/17/20260.820.900.810.84279,1480.84
9/16/20260.860.870.810.84189,5480.84
9/15/20260.880.900.780.86266,5500.86
9/14/20260.870.890.870.88112,2430.88
9/11/20260.870.920.870.89192,6210.89
9/10/20260.870.890.860.86179,8100.86
9/09/20260.870.890.850.88212,3020.88
9/08/20260.890.920.870.87205,9860.87
9/04/20260.880.910.870.89166,0100.89
9/03/20260.860.950.860.89435,4490.89
9/02/20260.850.880.830.86269,7420.86
9/01/20260.920.920.850.86705,9790.86
8/31/20260.941.000.910.95463,8230.95
8/28/20260.970.980.930.93692,3250.93
8/27/20260.981.040.970.981,126,6480.98
8/26/20260.961.000.930.97594,4800.97
8/25/20261.041.050.971.041,050,3031.04
8/24/20261.241.261.021.124,833,0061.12
8/21/20261.251.291.091.1410,489,3051.14
8/20/20261.071.170.981.122,448,8881.12
8/19/20261.201.200.961.00157,7381.00
8/18/20260.981.000.930.9364,5060.93
8/17/20261.001.020.970.98115,2540.98
8/14/20261.021.041.011.0375,3271.03
8/13/20261.001.021.001.0062,9121.00
8/12/20261.041.051.001.0063,8161.00
8/11/20261.011.041.001.04115,8621.04
8/10/20261.021.031.001.0299,0651.02
8/07/20261.051.051.011.0358,1151.03
8/06/20261.051.101.021.0467,6321.04
8/05/20261.011.061.001.03105,3601.03
8/04/20261.101.110.960.96284,1340.96
8/03/20261.151.161.111.1195,3431.11
7/31/20261.271.271.141.1545,3061.15
7/30/20261.191.191.121.1869,4511.18
7/29/20261.141.181.121.1365,4121.13
7/28/20261.131.171.111.1591,2231.15
7/27/20261.151.181.101.1263,3301.12
7/24/20261.141.141.081.1093,6961.10
7/23/20261.171.191.121.1345,5241.13
7/22/20261.241.251.151.15100,4021.15
7/21/20261.241.261.181.20153,2181.20
7/20/20261.221.261.221.2475,4911.24
7/17/20261.221.291.221.25112,8951.25
7/16/20261.291.311.231.24181,2521.24
7/15/20261.211.321.201.28133,6991.28
7/14/20261.211.271.181.22139,2531.22
7/13/20261.291.401.161.17361,7221.17
7/10/20261.351.401.321.33191,1541.33
7/09/20261.531.601.301.36303,1941.36
7/08/20261.271.531.161.50631,1001.50
7/07/20261.321.401.251.25279,0371.25
7/06/20261.311.471.261.38909,1231.38
7/02/20261.321.561.271.3623,241,0821.36