Stablecoin Development Stock Price History
NYSE: SDEVHealth CareBiotechnology: Pharmaceutical PreparationsUSD
2.78-0.47 (-14.46%)
At close: Oct 7, 4:00 PM ET · Delayed 15 min
SDEV price history at a glance
The price history for Stablecoin Development (SDEV) on this page begins on October 22, 2007, when the stock closed at $554,312.50; it most recently closed at $2.78 on October 5, 2026. The highest price in this record is $650,781.25, reached on October 22, 2007; the latest close is 100.0% below that peak. Across the 18 complete calendar years in the table, SDEV finished higher in 6 and lower in 12. Its best year was 2025 (+846.8%) and its worst was 2024 (-91.1%).
Over roughly 19 years the share price changed -100.0%, a -47.5% compound annual price return (excluding dividends). In the last 12 months alone, SDEV has lost 55.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $650,781.25
- Date of high
- Oct 22, 2007
- Low since 2007
- $0.78
- Date of low
- Sep 14, 2026
- 52-week high
- $99.75
- 52-week low
- $0.78
- Last close
- $2.78
SDEV returns
1 week
+7.34%
1 month
+219.54%
3 months
+85.33%
6 months
+59.77%
Year to date
-90.14%
1 year
-55.87%
3 years
-95.82%
5 years
-99.92%
SDEV price return, excluding dividends.
SDEV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.78 | -90.53% |
| 2025 | 29.35 | +846.77% |
| 2024 | 3.10 | -91.14% |
| 2023 | 35.00 | -89.74% |
| 2022 | 341.25 | -85.34% |
| 2021 | 2,327.50 | -45.71% |
| 2020 | 4,287.50 | +11.11% |
| 2019 | 3,858.75 | -41.12% |
| 2018 | 6,553.75 | -72.21% |
| 2017 | 23,581.25 | +16.67% |
| 2016 | 20,212.50 | +63.37% |
| 2015 | 12,372.50 | -87.38% |
| 2014 | 98,000.00 | -49.21% |
| 2013 | 192,937.50 | +12.50% |
| 2012 | 171,500.00 | -16.42% |
| 2011 | 205,187.50 | -19.28% |
| 2010 | 254,187.50 | -19.42% |
| 2009 | 315,437.50 | +101.96% |
| 2008 | 156,187.50 | -74.18% |
| 2007* | 604,843.75 | +9.12% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
SDEV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.27 | 3.31 | 2.67 | 2.78 | -14.46% | |
| 3.48 | 4.43 | 3.04 | 3.25 | -17.51% | |
| 9.71 | 9.82 | 3.25 | 3.94 | -47.33% | |
| 5.06 | 7.65 | 4.98 | 7.48 | +104.37% | |
| 3.60 | 4.54 | 3.40 | 3.66 | +41.31% | |
| 2.70 | 3.13 | 2.37 | 2.59 | -20.80% | |
| 1.64 | 3.93 | 1.62 | 3.27 | +108.28% | |
| 1.74 | 1.79 | 1.47 | 1.57 | +5.37% | |
| 1.58 | 1.83 | 1.40 | 1.49 | +15.50% | |
| 1.22 | 1.30 | 1.18 | 1.29 | +15.18% | |
| 1.20 | 1.28 | 1.10 | 1.12 | -11.81% | |
| 1.00 | 1.28 | 0.94 | 1.27 | +27.00% | |
| 1.07 | 1.07 | 0.96 | 1.00 | -3.85% | |
| 0.85 | 1.13 | 0.85 | 1.04 | +23.81% | |
| 0.82 | 0.90 | 0.81 | 0.84 | 0.00% | |
| 0.86 | 0.87 | 0.81 | 0.84 | -2.33% | |
| 0.88 | 0.90 | 0.78 | 0.86 | -2.27% | |
| 0.87 | 0.89 | 0.87 | 0.88 | -1.12% | |
| 0.87 | 0.92 | 0.87 | 0.89 | +3.49% | |
| 0.87 | 0.89 | 0.86 | 0.86 | -2.27% | |
| 0.87 | 0.89 | 0.85 | 0.88 | +1.15% | |
| 0.89 | 0.92 | 0.87 | 0.87 | -2.25% | |
| 0.88 | 0.91 | 0.87 | 0.89 | 0.00% | |
| 0.86 | 0.95 | 0.86 | 0.89 | +3.49% | |
| 0.85 | 0.88 | 0.83 | 0.86 | 0.00% | |
| 0.92 | 0.92 | 0.85 | 0.86 | -9.47% | |
| 0.94 | 1.00 | 0.91 | 0.95 | +2.15% | |
| 0.97 | 0.98 | 0.93 | 0.93 | -5.10% | |
| 0.98 | 1.04 | 0.97 | 0.98 | +1.03% | |
| 0.96 | 1.00 | 0.93 | 0.97 | -6.73% | |
| 1.04 | 1.05 | 0.97 | 1.04 | -7.14% | |
| 1.24 | 1.26 | 1.02 | 1.12 | -1.75% | |
| 1.25 | 1.29 | 1.10 | 1.14 | +1.79% | |
| 1.07 | 1.17 | 0.98 | 1.12 | +12.00% | |
| 1.20 | 1.20 | 0.96 | 1.00 | +7.53% | |
| 0.98 | 1.00 | 0.93 | 0.93 | -5.10% | |
| 1.00 | 1.02 | 0.97 | 0.98 | -4.85% | |
| 1.02 | 1.04 | 1.01 | 1.03 | +3.00% | |
| 1.00 | 1.02 | 1.00 | 1.00 | 0.00% | |
| 1.04 | 1.05 | 1.00 | 1.00 | -3.85% | |
| 1.01 | 1.04 | 1.00 | 1.04 | +1.96% | |
| 1.02 | 1.03 | 1.00 | 1.02 | -0.97% | |
| 1.05 | 1.05 | 1.02 | 1.03 | -0.96% | |
| 1.05 | 1.10 | 1.02 | 1.04 | +0.97% | |
| 1.01 | 1.06 | 1.00 | 1.03 | +7.29% | |
| 1.10 | 1.11 | 0.96 | 0.96 | -13.51% | |
| 1.15 | 1.16 | 1.11 | 1.11 | -3.48% | |
| 1.27 | 1.27 | 1.14 | 1.15 | -2.54% | |
| 1.19 | 1.19 | 1.12 | 1.18 | +4.42% | |
| 1.14 | 1.18 | 1.12 | 1.13 | -1.74% | |
| 1.13 | 1.17 | 1.11 | 1.15 | +2.68% | |
| 1.15 | 1.18 | 1.10 | 1.12 | +1.82% | |
| 1.14 | 1.14 | 1.08 | 1.10 | -2.65% | |
| 1.17 | 1.19 | 1.12 | 1.13 | -1.74% | |
| 1.24 | 1.25 | 1.15 | 1.15 | -4.17% | |
| 1.24 | 1.26 | 1.18 | 1.20 | -3.23% | |
| 1.22 | 1.27 | 1.22 | 1.24 | -0.80% | |
| 1.22 | 1.29 | 1.22 | 1.25 | +0.81% | |
| 1.29 | 1.31 | 1.23 | 1.24 | -3.13% | |
| 1.21 | 1.32 | 1.20 | 1.28 | +4.92% | |
| 1.21 | 1.27 | 1.18 | 1.22 | +4.27% | |
| 1.29 | 1.40 | 1.16 | 1.17 | -12.03% | |
| 1.35 | 1.40 | 1.32 | 1.33 | -2.21% | |
| 1.53 | 1.60 | 1.31 | 1.36 | -9.33% | |
| 1.27 | 1.53 | 1.16 | 1.50 | +20.00% | |
| 1.32 | 1.40 | 1.25 | 1.25 | -9.42% | |
| 1.31 | 1.47 | 1.26 | 1.38 | +1.47% | |
| 1.32 | 1.56 | 1.27 | 1.36 | +30.77% | |
| 1.08 | 1.11 | 1.02 | 1.04 | -0.95% | |
| 1.07 | 1.10 | 1.03 | 1.05 | 0.00% | |
| 1.10 | 1.12 | 1.01 | 1.05 | -5.41% | |
| 1.12 | 1.16 | 1.07 | 1.11 | -0.89% | |
| 1.12 | 1.18 | 1.09 | 1.12 | +0.90% | |
| 1.16 | 1.22 | 1.10 | 1.11 | -3.48% | |
| 1.12 | 1.23 | 1.10 | 1.15 | +0.88% | |
| 1.25 | 1.27 | 1.14 | 1.14 | -6.56% | |
| 1.18 | 1.25 | 1.18 | 1.22 | +2.52% | |
| 1.13 | 1.50 | 1.13 | 1.19 | +7.21% | |
| 1.10 | 1.17 | 1.09 | 1.11 | +2.78% | |
| 1.04 | 1.15 | 1.04 | 1.08 | +6.93% | |
| 1.09 | 1.14 | 1.01 | 1.01 | -7.34% | |
| 1.05 | 1.14 | 1.03 | 1.09 | +1.87% | |
| 1.07 | 1.11 | 1.03 | 1.07 | +2.88% | |
| 1.15 | 1.16 | 1.04 | 1.04 | -10.34% | |
| 1.19 | 1.21 | 1.13 | 1.16 | +3.57% | |
| 1.20 | 1.25 | 1.11 | 1.12 | -7.44% | |
| 1.18 | 1.27 | 1.15 | 1.21 | +4.31% | |
| 1.14 | 1.17 | 1.10 | 1.16 | +0.87% | |
| 1.13 | 1.16 | 1.08 | 1.15 | -4.96% | |
| 1.23 | 1.30 | 1.17 | 1.21 | -4.72% | |
| 1.33 | 1.36 | 1.25 | 1.27 | -3.05% | |
| 1.36 | 1.42 | 1.29 | 1.31 | -6.43% | |
| 1.25 | 1.42 | 1.23 | 1.40 | +6.87% | |
| 1.33 | 1.39 | 1.25 | 1.31 | -7.09% | |
| 1.54 | 1.54 | 1.41 | 1.41 | -4.73% | |
| 1.65 | 1.65 | 1.43 | 1.48 | -2.63% | |
| 1.60 | 1.64 | 1.45 | 1.52 | -1.94% | |
| 1.59 | 1.63 | 1.55 | 1.55 | -2.52% | |
| 1.69 | 1.72 | 1.58 | 1.59 | -3.05% | |
| 1.73 | 1.73 | 1.60 | 1.64 | 0.00% | |
| 1.84 | 1.84 | 1.62 | 1.64 | -7.87% | |
| 1.74 | 1.79 | 1.69 | 1.78 | +2.30% | |
| 1.65 | 1.88 | 1.65 | 1.74 | +5.45% | |
| 1.67 | 1.90 | 1.62 | 1.65 | +1.23% | |
| 1.58 | 1.67 | 1.48 | 1.63 | +6.54% | |
| 1.65 | 1.65 | 1.51 | 1.53 | -7.27% | |
| 1.48 | 1.65 | 1.40 | 1.65 | +15.38% | |
| 1.33 | 1.46 | 1.29 | 1.43 | +9.16% | |
| 1.36 | 1.45 | 1.31 | 1.31 | 0.00% | |
| 1.31 | 1.33 | 1.24 | 1.31 | +5.65% | |
| 1.25 | 1.30 | 1.23 | 1.24 | -2.36% | |
| 1.32 | 1.34 | 1.20 | 1.27 | +0.79% | |
| 1.32 | 1.38 | 1.26 | 1.26 | -3.82% | |
| 1.33 | 1.40 | 1.31 | 1.31 | -1.50% | |
| 1.30 | 1.41 | 1.29 | 1.33 | +3.10% | |
| 1.38 | 1.50 | 1.28 | 1.29 | -7.19% | |
| 1.38 | 1.47 | 1.38 | 1.39 | +0.72% | |
| 1.40 | 1.42 | 1.38 | 1.38 | -1.43% | |
| 1.48 | 1.49 | 1.37 | 1.40 | -9.09% | |
| 1.53 | 1.55 | 1.49 | 1.54 | +2.67% | |
| 1.58 | 1.62 | 1.41 | 1.50 | -4.46% | |
| 1.67 | 1.68 | 1.54 | 1.57 | -5.42% | |
| 1.64 | 1.66 | 1.58 | 1.66 | +1.22% | |
| 1.59 | 1.67 | 1.58 | 1.64 | +2.50% | |
| 1.56 | 1.71 | 1.55 | 1.60 | +1.27% | |
| 1.70 | 1.73 | 1.55 | 1.58 | -9.20% | |
| 1.84 | 1.91 | 1.69 | 1.74 | +2.35% | |
| 1.80 | 1.84 | 1.62 | 1.70 | -9.57% | |
| 1.70 | 2.13 | 1.66 | 1.88 | -3.59% | |
| 1.58 | 1.98 | 1.57 | 1.95 | +22.64% | |
| 1.51 | 1.69 | 1.49 | 1.59 | +6.71% | |
| 1.44 | 1.52 | 1.37 | 1.49 | +10.37% | |
| 1.44 | 1.50 | 1.33 | 1.35 | -10.00% | |
| 1.53 | 1.60 | 1.42 | 1.50 | -1.96% | |
| 1.43 | 1.70 | 1.43 | 1.53 | +7.75% | |
| 1.63 | 1.65 | 1.40 | 1.42 | -5.33% | |
| 1.40 | 1.75 | 1.27 | 1.50 | +8.70% | |
| 1.19 | 1.49 | 1.13 | 1.38 | +18.97% | |
| 1.22 | 1.25 | 1.16 | 1.16 | -4.92% | |
| 1.25 | 1.28 | 1.15 | 1.22 | -4.69% | |
| 1.30 | 1.36 | 1.26 | 1.28 | -5.88% | |
| 1.43 | 1.46 | 1.26 | 1.36 | -6.21% | |
| 1.23 | 1.85 | 1.22 | 1.45 | +19.83% | |
| 1.24 | 1.28 | 1.14 | 1.21 | -4.72% | |
| 1.25 | 1.30 | 1.19 | 1.27 | 0.00% | |
| 1.24 | 1.36 | 1.20 | 1.27 | +0.79% | |
| 1.22 | 1.30 | 1.14 | 1.26 | +1.61% | |
| 1.38 | 1.38 | 1.11 | 1.24 | -10.79% | |
| 1.50 | 1.60 | 1.35 | 1.39 | -6.08% | |
| 1.46 | 1.51 | 1.41 | 1.48 | +1.37% | |
| 1.53 | 1.54 | 1.38 | 1.46 | -1.35% | |
| 1.43 | 1.58 | 1.36 | 1.48 | +3.50% | |
| 1.35 | 1.70 | 1.29 | 1.43 | -0.69% | |
| 1.51 | 1.52 | 1.39 | 1.44 | -5.88% | |
| 1.50 | 1.69 | 1.42 | 1.53 | -1.29% | |
| 1.68 | 1.70 | 1.50 | 1.55 | -6.06% | |
| 2.10 | 2.13 | 1.55 | 1.65 | -21.43% | |
| 2.80 | 2.80 | 1.95 | 2.10 | -30.00% | |
| 2.80 | 3.75 | 2.55 | 3.00 | +17.65% | |
| 2.35 | 2.95 | 2.35 | 2.55 | +18.60% | |
| 2.70 | 2.75 | 2.15 | 2.15 | -20.37% | |
| 2.65 | 2.95 | 2.65 | 2.70 | +3.85% | |
| 3.05 | 3.60 | 2.55 | 2.60 | -10.34% | |
| 3.35 | 3.60 | 2.90 | 2.90 | -12.12% | |
| 3.55 | 3.55 | 3.30 | 3.30 | -5.71% | |
| 3.60 | 4.05 | 3.50 | 3.50 | -5.41% | |
| 4.35 | 4.75 | 3.70 | 3.70 | -2.63% | |
| 3.95 | 4.70 | 3.80 | 3.80 | +1.33% | |
| 4.70 | 5.30 | 3.75 | 3.75 | -21.05% | |
| 6.00 | 6.00 | 4.65 | 4.75 | -18.10% | |
| 8.35 | 8.65 | 5.70 | 5.80 | -32.16% | |
| 9.25 | 9.40 | 8.35 | 8.55 | -8.06% | |
| 9.25 | 10.65 | 8.80 | 9.30 | +0.54% | |
| 9.95 | 10.00 | 8.95 | 9.25 | -7.50% | |
| 10.75 | 12.40 | 9.10 | 10.00 | -15.61% | |
| 15.00 | 15.00 | 9.00 | 11.85 | -24.76% | |
| 23.15 | 23.30 | 15.50 | 15.75 | -33.12% | |
| 26.35 | 26.35 | 23.20 | 23.55 | -14.05% | |
| 29.40 | 29.95 | 25.50 | 27.40 | -6.64% | |
| 31.50 | 31.75 | 27.55 | 29.35 | -9.69% | |
| 54.95 | 55.55 | 31.50 | 32.50 | -55.99% | |
| 61.50 | 92.00 | 58.60 | 73.85 | +16.39% | |
| 62.00 | 73.70 | 62.00 | 63.45 | -0.31% | |
| 59.60 | 65.00 | 54.50 | 63.65 | -2.38% | |
| 63.95 | 65.20 | 52.10 | 65.20 | -3.05% | |
| 86.60 | 86.95 | 60.65 | 67.25 | -29.80% | |
| 49.35 | 99.75 | 48.45 | 95.80 | +102.54% | |
| 51.60 | 57.45 | 40.95 | 47.30 | -11.09% | |
| 36.95 | 55.70 | 35.95 | 53.20 | +43.98% | |
| 33.50 | 36.95 | 30.55 | 36.95 | +9.48% | |
| 29.10 | 36.50 | 27.50 | 33.75 | +14.99% | |
| 27.75 | 31.50 | 27.35 | 29.35 | +4.08% | |
| 30.05 | 30.50 | 26.05 | 28.20 | -9.03% | |
| 23.45 | 32.50 | 22.05 | 31.00 | +27.57% | |
| 23.75 | 24.70 | 21.55 | 24.30 | +0.21% | |
| 23.50 | 24.35 | 22.75 | 24.25 | +2.11% | |
| 22.30 | 25.30 | 21.95 | 23.75 | +3.94% | |
| 25.60 | 26.20 | 21.85 | 22.85 | -15.84% | |
| 26.80 | 31.15 | 24.85 | 27.15 | +2.45% | |
| 15.50 | 32.35 | 15.50 | 26.50 | +79.66% | |
| 17.55 | 20.90 | 14.60 | 14.75 | -15.71% | |
| 15.90 | 18.30 | 15.50 | 17.50 | +10.76% | |
| 13.60 | 16.05 | 13.30 | 15.80 | +16.61% | |
| 13.80 | 16.00 | 13.50 | 13.55 | -3.21% | |
| 13.15 | 15.00 | 12.75 | 14.00 | -0.36% | |
| 10.65 | 14.75 | 10.00 | 14.05 | +16.12% | |
| 8.55 | 12.45 | 8.15 | 12.10 | +33.70% | |
| 7.20 | 9.35 | 7.00 | 9.05 | +16.77% | |
| 6.00 | 8.75 | 5.95 | 7.75 | +28.10% | |
| 5.30 | 6.10 | 5.30 | 6.05 | +11.01% | |
| 5.35 | 5.45 | 5.05 | 5.45 | +2.83% | |
| 5.05 | 5.35 | 5.00 | 5.30 | +3.92% | |
| 5.40 | 5.55 | 5.10 | 5.10 | -6.42% | |
| 5.40 | 5.50 | 5.15 | 5.45 | 0.00% | |
| 5.10 | 5.45 | 5.00 | 5.45 | +6.86% | |
| 4.70 | 5.20 | 4.60 | 5.10 | +8.51% | |
| 4.80 | 4.90 | 4.60 | 4.70 | +3.30% | |
| 4.35 | 4.95 | 4.35 | 4.55 | +5.81% | |
| 4.80 | 5.00 | 4.30 | 4.30 | -13.13% | |
| 5.10 | 5.40 | 4.90 | 4.95 | -1.00% | |
| 5.45 | 5.45 | 4.80 | 5.00 | -7.41% | |
| 5.35 | 5.45 | 5.20 | 5.40 | -0.92% | |
| 5.00 | 5.45 | 5.00 | 5.45 | +5.83% | |
| 5.25 | 5.45 | 5.05 | 5.15 | -6.36% | |
| 5.15 | 5.50 | 5.00 | 5.50 | +1.85% | |
| 5.35 | 5.55 | 5.25 | 5.40 | +0.93% | |
| 5.35 | 5.45 | 5.15 | 5.35 | -0.93% | |
| 5.40 | 5.45 | 5.00 | 5.40 | +1.89% | |
| 5.40 | 5.40 | 4.90 | 5.30 | -0.93% | |
| 5.50 | 5.50 | 5.30 | 5.35 | -3.60% | |
| 5.50 | 5.55 | 5.40 | 5.55 | +0.91% | |
| 5.40 | 5.70 | 5.35 | 5.50 | +0.92% | |
| 5.65 | 5.70 | 5.45 | 5.45 | -5.22% | |
| 5.80 | 5.95 | 5.75 | 5.75 | -2.54% | |
| 6.00 | 6.10 | 5.75 | 5.90 | -1.67% | |
| 6.10 | 6.35 | 6.00 | 6.00 | -4.76% | |
| 6.25 | 6.55 | 5.85 | 6.30 | +1.61% | |
| 6.20 | 6.40 | 6.00 | 6.20 | +0.81% | |
| 6.25 | 6.25 | 5.90 | 6.15 | 0.00% | |
| 5.80 | 6.40 | 5.65 | 6.15 | +8.85% | |
| 5.90 | 5.90 | 5.40 | 5.65 | -2.59% | |
| 6.25 | 6.40 | 5.70 | 5.80 | -10.77% | |
| 5.20 | 6.90 | 5.20 | 6.50 | +25.00% | |
| 5.45 | 5.70 | 5.05 | 5.20 | -8.77% | |
| 5.05 | 7.05 | 4.95 | 5.70 | +12.87% | |
| 5.10 | 5.50 | 5.05 | 5.05 | -3.81% | |
| 5.85 | 5.85 | 5.20 | 5.25 | -12.50% | |
| 6.30 | 6.35 | 5.80 | 6.00 | -2.44% | |
| 6.20 | 6.60 | 6.10 | 6.15 | -4.65% | |
| 5.95 | 6.90 | 5.95 | 6.45 | +7.50% | |
| 6.25 | 6.45 | 5.75 | 6.00 | -4.76% | |
| 6.25 | 6.35 | 5.80 | 6.30 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SDEV chart for longer ranges.