SCAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	32.39	32.39	32.25	32.25	32.25	-0.15%	1,425
Jun 4, 2025	32.47	32.47	32.29	32.29	32.29	-0.47%	1,005
Jun 3, 2025	32.30	32.45	32.30	32.45	32.45	1.53%	864
Jun 2, 2025	31.80	32.00	31.70	31.96	31.96	-0.44%	3,945
May 30, 2025	32.18	32.18	32.03	32.10	32.10	-0.53%	663
May 29, 2025	32.32	32.32	32.05	32.27	32.27	-0.28%	2,544
May 28, 2025	32.53	32.53	32.36	32.36	32.16	-1.03%	618
May 27, 2025	32.42	32.73	32.41	32.69	32.50	2.09%	2,647
May 23, 2025	32.03	32.03	32.03	32.03	31.83	0.09%	1,105
May 22, 2025	31.90	32.14	31.90	32.00	31.80	0.33%	2,191
May 21, 2025	32.53	32.53	31.89	31.89	31.70	-3.12%	975
May 20, 2025	32.66	32.92	32.66	32.92	32.72	-0.32%	1,501
May 19, 2025	32.88	33.03	32.88	33.02	32.82	-0.30%	998
May 16, 2025	32.92	33.12	32.92	33.12	32.92	0.73%	455
May 15, 2025	32.74	32.91	32.71	32.88	32.69	0.25%	2,158
May 14, 2025	32.86	32.86	32.77	32.80	32.60	-0.41%	1,631
May 13, 2025	32.92	33.11	32.92	32.94	32.74	0.62%	2,908
May 12, 2025	32.95	32.95	32.55	32.73	32.54	2.84%	1,970
May 9, 2025	32.12	32.12	31.72	31.83	31.64	0.08%	3,426
May 8, 2025	31.59	31.99	31.59	31.81	31.62	1.10%	1,264
May 7, 2025	31.42	31.56	31.42	31.46	31.27	0.49%	3,552
May 6, 2025	31.22	31.39	31.22	31.31	31.12	-0.60%	1,348
May 5, 2025	31.47	31.56	31.20	31.50	31.31	-0.33%	7,388
May 2, 2025	31.52	31.60	31.50	31.60	31.41	2.00%	763
May 1, 2025	31.13	31.13	30.98	30.98	30.79	0.39%	1,269
Apr 30, 2025	30.59	30.86	30.35	30.86	30.67	-0.13%	1,578
Apr 29, 2025	30.75	30.90	30.75	30.90	30.71	-0.10%	342
Apr 28, 2025	30.60	30.93	30.60	30.93	30.55	1.27%	1,481
Apr 25, 2025	30.52	30.65	30.52	30.55	30.17	-0.43%	4,397
Apr 24, 2025	30.37	30.68	30.37	30.68	30.30	2.18%	1,236
Apr 23, 2025	30.14	30.14	30.01	30.02	29.66	0.93%	878
Apr 22, 2025	29.29	29.75	29.29	29.75	29.38	2.55%	2,504
Apr 21, 2025	28.91	29.02	28.88	29.01	28.65	-1.88%	1,529
Apr 17, 2025	29.46	29.68	29.46	29.56	29.20	1.01%	1,576
Apr 16, 2025	29.56	29.56	29.24	29.27	28.91	-0.44%	1,375
Apr 15, 2025	29.60	29.60	29.37	29.40	29.04	0.36%	2,802
Apr 14, 2025	29.20	29.37	29.04	29.29	28.93	2.01%	3,727
Apr 11, 2025	28.28	28.72	28.28	28.71	28.36	0.75%	1,819
Apr 10, 2025	28.31	28.50	28.30	28.50	28.15	-4.18%	374
Apr 9, 2025	29.00	29.76	29.00	29.74	29.38	6.04%	3,378
Apr 8, 2025	29.32	29.32	28.01	28.05	27.71	-1.35%	2,104
Apr 7, 2025	27.89	28.50	27.50	28.44	28.09	-1.63%	3,119
Apr 4, 2025	29.27	29.34	28.85	28.91	28.55	-5.80%	7,800
Apr 3, 2025	31.18	31.23	30.68	30.69	30.31	-7.43%	5,795
Apr 2, 2025	33.00	33.15	32.93	33.15	32.74	1.39%	934
Apr 1, 2025	32.58	32.70	32.41	32.70	32.30	0.33%	2,218
Mar 31, 2025	32.30	32.67	31.96	32.59	32.19	0.23%	3,931
Mar 28, 2025	32.48	32.51	32.48	32.51	32.12	-2.11%	987
Mar 27, 2025	33.34	33.49	33.17	33.22	32.61	-1.13%	6,469
Mar 26, 2025	33.82	33.82	33.59	33.59	32.99	-0.12%	971