SCAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	38.05	38.42	38.04	38.42	38.41	2.88%	4,329
Feb 5, 2026	37.29	37.53	37.29	37.34	37.34	-0.98%	5,069
Feb 4, 2026	37.53	37.71	37.37	37.71	37.71	0.91%	2,469
Feb 3, 2026	37.62	37.72	37.03	37.37	37.37	0.28%	7,486
Feb 2, 2026	37.25	37.34	37.21	37.26	37.26	0.77%	2,814
Jan 30, 2026	37.03	37.03	36.89	36.98	36.97	-1.39%	4,278
Jan 29, 2026	37.72	37.72	37.44	37.50	37.50	-0.74%	3,088
Jan 28, 2026	37.85	38.01	37.77	37.77	37.53	-0.53%	3,124
Jan 27, 2026	37.91	37.97	37.83	37.97	37.73	0.69%	3,457
Jan 26, 2026	38.00	38.00	37.70	37.71	37.47	-0.12%	2,896
Jan 23, 2026	38.90	38.90	37.71	37.76	37.52	-1.79%	3,646
Jan 22, 2026	38.73	38.78	38.45	38.45	38.20	-0.11%	7,350
Jan 21, 2026	38.40	38.54	38.23	38.49	38.24	1.74%	2,209
Jan 20, 2026	39.35	39.35	37.83	37.83	37.59	-1.12%	1,513
Jan 16, 2026	38.27	38.41	38.22	38.26	38.02	-0.47%	5,267
Jan 15, 2026	38.13	38.59	38.13	38.44	38.19	1.47%	5,520
Jan 14, 2026	37.80	37.88	37.65	37.88	37.64	0.14%	12,478
Jan 13, 2026	37.89	37.91	37.75	37.83	37.59	-0.07%	4,912
Jan 12, 2026	37.96	37.96	37.81	37.86	37.62	-0.04%	6,251
Jan 9, 2026	37.90	38.17	37.87	37.87	37.63	0.22%	3,898
Jan 8, 2026	37.66	37.85	37.64	37.79	37.55	1.09%	6,212
Jan 7, 2026	37.51	37.51	37.17	37.38	37.15	-0.26%	3,916
Jan 6, 2026	37.12	37.48	37.12	37.48	37.24	1.16%	7,159
Jan 5, 2026	36.75	37.29	36.75	37.05	36.81	1.18%	8,503
Jan 2, 2026	36.52	36.62	36.33	36.62	36.39	1.46%	1,479
Dec 31, 2025	36.51	36.51	36.09	36.09	35.86	-1.16%	1,366
Dec 30, 2025	36.56	36.56	36.52	36.52	36.28	-0.81%	1,842
Dec 29, 2025	36.81	36.89	36.75	36.82	36.34	-0.62%	2,188
Dec 26, 2025	36.94	37.04	36.94	37.04	36.57	0.24%	2,671
Dec 24, 2025	37.03	37.03	36.95	36.95	36.48	0.45%	638
Dec 23, 2025	36.77	36.91	36.77	36.79	36.31	-0.40%	944
Dec 22, 2025	36.87	36.98	36.87	36.94	36.46	1.08%	3,159
Dec 19, 2025	36.53	36.59	36.53	36.54	36.07	-0.03%	761
Dec 18, 2025	36.60	36.74	36.50	36.55	36.08	0.82%	2,203
Dec 17, 2025	36.61	36.61	36.25	36.25	35.79	-0.76%	1,403
Dec 16, 2025	36.34	36.53	36.26	36.53	36.06	-0.34%	3,852
Dec 15, 2025	36.70	36.77	36.56	36.66	36.19	-0.71%	3,918
Dec 12, 2025	37.82	37.82	36.78	36.92	36.44	-0.61%	4,670
Dec 11, 2025	37.01	37.22	37.01	37.15	36.67	0.76%	2,496
Dec 10, 2025	37.00	37.00	36.36	36.87	36.39	1.52%	1,381
Dec 9, 2025	36.31	36.31	36.31	36.31	35.85	0.58%	152
Dec 8, 2025	37.57	37.57	36.11	36.11	35.64	-0.46%	1,381
Dec 5, 2025	36.13	36.36	36.13	36.27	35.81	0.29%	1,680
Dec 4, 2025	36.21	36.30	36.17	36.17	35.70	-0.17%	1,708
Dec 3, 2025	36.34	36.34	36.05	36.23	35.77	1.41%	4,866
Dec 2, 2025	36.24	36.24	35.73	35.73	35.27	-0.17%	2,458
Dec 1, 2025	36.26	36.26	35.79	35.79	35.33	-0.14%	1,878
Nov 28, 2025	35.81	35.85	35.81	35.84	35.38	0.41%	696
Nov 26, 2025	35.20	35.91	35.20	35.69	35.23	0.20%	1,811
Nov 25, 2025	35.54	35.65	35.50	35.62	34.96	1.93%	2,096