SCAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	32.30	32.67	31.96	32.59	32.59	0.23%	3,931
Mar 28, 2025	32.48	32.51	32.48	32.51	32.51	-2.11%	987
Mar 27, 2025	33.34	33.49	33.17	33.22	33.02	-1.13%	6,469
Mar 26, 2025	33.82	33.82	33.59	33.59	33.39	-0.12%	971
Mar 25, 2025	33.56	33.74	33.56	33.63	33.43	-0.11%	3,164
Mar 24, 2025	33.72	33.72	33.45	33.67	33.47	2.00%	7,429
Mar 21, 2025	32.81	33.12	32.81	33.01	32.82	-0.86%	2,212
Mar 20, 2025	33.39	33.39	33.26	33.30	33.10	-0.27%	2,588
Mar 19, 2025	33.19	33.44	33.19	33.39	33.19	1.27%	1,115
Mar 18, 2025	32.89	32.98	32.84	32.97	32.77	-0.35%	1,533
Mar 17, 2025	32.93	33.18	32.93	33.08	32.89	1.04%	5,670
Mar 14, 2025	32.30	32.74	32.30	32.74	32.55	2.30%	997
Mar 13, 2025	32.06	32.16	32.00	32.01	31.82	-1.10%	1,952
Mar 12, 2025	32.21	32.36	32.21	32.36	32.17	0.50%	453
Mar 11, 2025	32.00	32.57	32.00	32.20	32.01	-0.25%	1,325
Mar 10, 2025	32.85	32.86	32.28	32.28	32.09	-2.58%	3,389
Mar 7, 2025	32.86	33.17	32.86	33.14	32.94	0.35%	1,107
Mar 6, 2025	33.10	33.11	32.87	33.02	32.83	-1.39%	5,253
Mar 5, 2025	33.43	33.49	33.05	33.49	33.29	0.46%	1,485
Mar 4, 2025	33.04	33.74	32.98	33.34	33.14	-2.00%	986
Mar 3, 2025	34.49	34.83	34.02	34.02	33.81	-1.99%	3,798
Feb 28, 2025	34.12	34.71	34.12	34.71	34.50	0.80%	1,855
Feb 27, 2025	34.54	34.63	34.43	34.43	34.23	-1.27%	2,271
Feb 26, 2025	34.99	34.99	34.79	34.87	34.47	-0.12%	1,820
Feb 25, 2025	34.63	35.08	34.63	34.92	34.52	0.03%	2,975
Feb 24, 2025	35.06	35.09	34.91	34.91	34.51	-0.16%	1,545
Feb 21, 2025	35.32	35.32	34.88	34.96	34.56	-2.04%	2,213
Feb 20, 2025	35.86	35.86	35.66	35.69	35.28	-0.75%	2,817
Feb 19, 2025	35.95	36.09	35.92	35.96	35.55	-0.25%	2,182
Feb 18, 2025	35.75	36.06	35.50	36.05	35.64	0.39%	3,879
Feb 14, 2025	36.19	36.19	35.86	35.91	35.50	0.37%	2,289
Feb 13, 2025	35.79	35.81	35.51	35.78	35.37	0.47%	3,854
Feb 12, 2025	35.57	35.61	35.57	35.61	35.20	-0.45%	415
Feb 11, 2025	35.55	35.77	35.55	35.77	35.36	0.51%	1,143
Feb 10, 2025	35.69	35.69	35.59	35.59	35.18	-0.03%	540
Feb 7, 2025	35.59	35.62	35.59	35.60	35.19	-1.11%	1,706
Feb 6, 2025	36.07	36.07	35.92	36.00	35.59	0.55%	2,610
Feb 5, 2025	35.90	35.90	35.77	35.80	35.39	0.56%	3,247
Feb 4, 2025	35.32	35.60	35.32	35.60	35.20	1.01%	911
Feb 3, 2025	34.48	35.37	34.08	35.25	34.85	-1.16%	1,786
Jan 31, 2025	35.99	36.16	35.66	35.66	35.26	-1.07%	1,699
Jan 30, 2025	36.19	36.22	35.87	36.05	35.64	0.15%	1,178
Jan 29, 2025	36.26	36.26	35.87	35.99	35.40	-0.22%	4,591
Jan 28, 2025	35.99	36.08	35.95	36.08	35.48	-0.26%	1,748
Jan 27, 2025	36.07	36.17	36.07	36.17	35.57	-0.26%	3,633
Jan 24, 2025	36.13	36.28	36.13	36.27	35.66	0.23%	792
Jan 23, 2025	36.13	36.23	36.13	36.18	35.58	0.12%	1,066
Jan 22, 2025	36.21	36.24	36.13	36.14	35.54	-1.42%	2,134
Jan 21, 2025	36.36	36.66	36.24	36.66	36.05	2.14%	3,441
Jan 17, 2025	35.86	35.93	35.78	35.89	35.29	0.69%	2,472