SCAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	34.91	34.91	34.30	34.26	-	-1.95%	2,711
Mar 19, 2026	34.64	34.94	34.56	34.94	34.94	-0.07%	2,762
Mar 18, 2026	35.34	35.34	34.97	34.97	34.97	-1.13%	1,956
Mar 17, 2026	35.36	35.37	35.36	35.37	35.36	1.30%	545
Mar 16, 2026	35.27	35.27	34.91	34.91	34.91	0.53%	1,484
Mar 13, 2026	35.10	35.10	34.71	34.73	34.73	-0.26%	3,088
Mar 12, 2026	34.90	35.05	34.82	34.82	34.82	-1.82%	2,113
Mar 11, 2026	35.29	35.48	35.29	35.46	35.46	-0.30%	1,436
Mar 10, 2026	35.87	36.01	35.57	35.57	35.57	-0.58%	3,638
Mar 9, 2026	35.25	35.80	34.64	35.78	35.78	-0.28%	19,123
Mar 6, 2026	36.00	36.08	35.76	35.88	35.88	-2.67%	3,785
Mar 5, 2026	36.85	36.86	36.66	36.86	36.86	-0.96%	1,069
Mar 4, 2026	37.20	37.31	37.20	37.22	37.22	-0.10%	1,400
Mar 3, 2026	36.71	37.27	36.38	37.26	37.25	-0.79%	4,048
Mar 2, 2026	37.25	37.67	37.00	37.55	37.55	0.89%	3,105
Feb 27, 2026	38.17	38.17	37.06	37.22	37.22	-2.26%	2,485
Feb 26, 2026	38.25	38.25	37.75	38.08	38.08	0.26%	2,578
Feb 25, 2026	37.64	37.99	37.64	37.98	37.74	0.05%	2,705
Feb 24, 2026	37.92	38.04	37.90	37.96	37.72	1.15%	2,482
Feb 23, 2026	38.86	38.86	37.36	37.53	37.29	-2.25%	4,271
Feb 20, 2026	38.17	38.46	38.17	38.40	38.15	0.58%	3,194
Feb 19, 2026	38.29	38.29	37.91	38.17	37.93	-0.30%	4,768
Feb 18, 2026	38.87	38.87	38.25	38.29	38.05	0.29%	8,722
Feb 17, 2026	38.91	38.91	37.65	38.18	37.94	-0.25%	12,707
Feb 13, 2026	38.02	38.54	38.02	38.28	38.04	1.13%	10,270
Feb 12, 2026	38.70	38.70	37.73	37.85	37.61	-2.03%	3,195
Feb 11, 2026	38.44	38.64	38.44	38.64	38.39	-0.34%	4,601
Feb 10, 2026	38.84	38.85	38.62	38.77	38.52	0.34%	5,764
Feb 9, 2026	38.61	38.64	38.61	38.64	38.39	0.58%	1,345
Feb 6, 2026	38.05	38.42	38.04	38.42	38.17	2.88%	4,334
Feb 5, 2026	37.29	37.53	37.29	37.34	37.10	-0.98%	5,069
Feb 4, 2026	37.53	37.71	37.37	37.71	37.47	0.91%	2,469
Feb 3, 2026	37.62	37.72	37.03	37.37	37.13	0.28%	7,486
Feb 2, 2026	37.25	37.34	37.21	37.26	37.02	0.77%	2,814
Jan 30, 2026	37.03	37.03	36.89	36.98	36.74	-1.39%	4,278
Jan 29, 2026	37.72	37.72	37.44	37.50	37.26	-0.74%	3,088
Jan 28, 2026	37.85	38.01	37.77	37.77	37.30	-0.53%	3,124
Jan 27, 2026	37.91	37.97	37.83	37.97	37.49	0.69%	3,457
Jan 26, 2026	38.00	38.00	37.70	37.71	37.24	-0.12%	2,896
Jan 23, 2026	38.90	38.90	37.71	37.76	37.28	-1.79%	3,646
Jan 22, 2026	38.73	38.78	38.45	38.45	37.96	-0.11%	7,350
Jan 21, 2026	38.40	38.54	38.23	38.49	38.00	1.74%	2,209
Jan 20, 2026	39.35	39.35	37.83	37.83	37.35	-1.12%	1,513
Jan 16, 2026	38.27	38.41	38.22	38.26	37.77	-0.47%	5,267
Jan 15, 2026	38.13	38.59	38.13	38.44	37.95	1.47%	5,520
Jan 14, 2026	37.80	37.88	37.65	37.88	37.40	0.14%	12,478
Jan 13, 2026	37.89	37.91	37.75	37.83	37.35	-0.07%	4,912
Jan 12, 2026	37.96	37.96	37.81	37.86	37.38	-0.04%	6,251
Jan 9, 2026	37.90	38.17	37.87	37.87	37.39	0.22%	3,898
Jan 8, 2026	37.66	37.85	37.64	37.79	37.31	1.09%	6,212