SCAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	34.63	34.63	34.48	34.50	-	-0.96%	212
Aug 13, 2025	34.52	34.83	34.43	34.83	34.83	1.36%	729
Aug 12, 2025	34.25	34.37	34.24	34.37	34.37	2.13%	2,309
Aug 11, 2025	33.78	33.80	33.65	33.65	33.65	-0.56%	1,794
Aug 8, 2025	33.90	33.93	33.84	33.84	33.84	0.26%	2,108
Aug 7, 2025	34.01	34.01	33.68	33.75	33.75	-0.17%	1,927
Aug 6, 2025	33.92	33.92	33.79	33.81	33.81	-0.65%	2,183
Aug 5, 2025	34.19	34.19	33.72	34.03	34.03	0.20%	3,470
Aug 4, 2025	33.79	33.96	33.79	33.96	33.96	1.22%	3,180
Aug 1, 2025	33.13	33.55	33.13	33.55	33.55	-0.86%	977
Jul 31, 2025	34.10	34.10	33.84	33.84	33.84	-0.58%	1,968
Jul 30, 2025	34.28	34.35	34.04	34.04	34.04	-1.51%	2,311
Jul 29, 2025	34.65	34.65	34.56	34.57	34.36	-0.20%	4,027
Jul 28, 2025	34.72	34.72	34.56	34.63	34.43	-0.16%	3,691
Jul 25, 2025	34.44	34.72	34.43	34.69	34.49	-0.08%	3,887
Jul 24, 2025	34.85	34.85	34.72	34.72	34.52	-0.81%	1,581
Jul 23, 2025	35.20	35.20	34.89	35.00	34.80	0.26%	2,042
Jul 22, 2025	34.62	34.98	34.62	34.91	34.71	0.60%	6,446
Jul 21, 2025	35.03	35.03	34.70	34.70	34.50	-0.18%	888
Jul 18, 2025	34.77	34.77	34.76	34.76	34.56	0.10%	603
Jul 17, 2025	34.70	34.73	34.67	34.73	34.52	0.86%	1,441
Jul 16, 2025	34.20	34.45	34.11	34.43	34.23	0.44%	2,079
Jul 15, 2025	34.83	34.83	34.28	34.28	34.08	-1.85%	1,681
Jul 14, 2025	34.78	34.93	34.78	34.93	34.72	0.34%	1,919
Jul 11, 2025	34.83	34.83	34.77	34.81	34.61	-1.08%	1,666
Jul 10, 2025	34.90	35.22	34.90	35.19	34.98	0.82%	8,366
Jul 9, 2025	35.00	35.00	34.75	34.90	34.70	0.26%	1,958
Jul 8, 2025	34.88	34.95	34.81	34.81	34.61	0.79%	2,758
Jul 7, 2025	34.04	34.54	34.04	34.54	34.34	-0.98%	584
Jul 3, 2025	34.87	34.88	34.86	34.88	34.68	0.77%	1,430
Jul 2, 2025	34.15	34.62	34.15	34.62	34.42	1.47%	2,092
Jul 1, 2025	34.22	34.23	34.07	34.11	33.92	1.79%	5,946
Jun 30, 2025	33.01	33.69	33.01	33.51	33.32	-0.20%	1,588
Jun 27, 2025	33.71	33.81	33.52	33.58	33.38	-0.71%	12,239
Jun 26, 2025	33.36	33.82	33.36	33.82	33.42	1.58%	4,553
Jun 25, 2025	33.26	33.29	33.26	33.29	32.90	-0.71%	366
Jun 24, 2025	33.56	33.56	33.53	33.53	33.14	1.25%	215
Jun 23, 2025	32.77	33.12	32.77	33.12	32.73	1.06%	540
Jun 20, 2025	32.20	32.84	32.20	32.77	32.39	0.18%	1,392
Jun 18, 2025	32.85	32.85	32.71	32.71	32.33	0.64%	464
Jun 17, 2025	32.65	32.65	32.48	32.50	32.12	-0.90%	1,425
Jun 16, 2025	32.96	32.96	32.80	32.80	32.42	0.97%	1,763
Jun 13, 2025	32.79	32.82	32.48	32.48	32.10	-1.76%	1,424
Jun 12, 2025	33.07	33.07	33.07	33.07	32.68	-0.01%	408
Jun 11, 2025	33.30	33.30	33.05	33.07	32.68	0.11%	2,200
Jun 10, 2025	33.13	33.13	32.92	33.03	32.65	0.71%	1,866
Jun 9, 2025	32.80	32.80	32.80	32.80	32.42	0.42%	560
Jun 6, 2025	32.69	32.69	32.63	32.66	32.28	1.30%	508
Jun 5, 2025	32.39	32.39	32.25	32.25	31.87	-0.15%	1,425
Jun 4, 2025	32.47	32.47	32.29	32.29	31.91	-0.47%	1,005