SCAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	38.27	38.41	38.22	38.26	38.26	-0.47%	5,267
Jan 15, 2026	38.13	38.59	38.13	38.44	38.44	1.47%	5,520
Jan 14, 2026	37.80	37.88	37.65	37.88	37.88	0.14%	12,478
Jan 13, 2026	37.89	37.91	37.75	37.83	37.83	-0.07%	4,912
Jan 12, 2026	37.96	37.96	37.81	37.86	37.86	-0.04%	6,251
Jan 9, 2026	37.90	38.17	37.87	37.87	37.87	0.22%	3,898
Jan 8, 2026	37.66	37.85	37.64	37.79	37.79	1.09%	6,212
Jan 7, 2026	37.51	37.51	37.17	37.38	37.38	-0.26%	3,916
Jan 6, 2026	37.12	37.48	37.12	37.48	37.48	1.16%	7,159
Jan 5, 2026	36.75	37.29	36.75	37.05	37.05	1.18%	8,503
Jan 2, 2026	36.52	36.62	36.33	36.62	36.62	1.46%	1,479
Dec 31, 2025	36.51	36.51	36.09	36.09	36.09	-1.16%	1,366
Dec 30, 2025	36.56	36.56	36.52	36.52	36.52	-0.81%	1,842
Dec 29, 2025	36.81	36.89	36.75	36.82	36.58	-0.62%	2,188
Dec 26, 2025	36.94	37.04	36.94	37.04	36.80	0.24%	2,671
Dec 24, 2025	37.03	37.03	36.95	36.95	36.71	0.45%	638
Dec 23, 2025	36.77	36.91	36.77	36.79	36.55	-0.40%	944
Dec 22, 2025	36.87	36.98	36.87	36.94	36.69	1.08%	3,159
Dec 19, 2025	36.53	36.59	36.53	36.54	36.30	-0.03%	761
Dec 18, 2025	36.60	36.74	36.50	36.55	36.31	0.82%	2,203
Dec 17, 2025	36.61	36.61	36.25	36.25	36.02	-0.76%	1,403
Dec 16, 2025	36.34	36.53	36.26	36.53	36.29	-0.34%	3,852
Dec 15, 2025	36.70	36.77	36.56	36.66	36.42	-0.71%	3,918
Dec 12, 2025	37.82	37.82	36.78	36.92	36.68	-0.61%	4,670
Dec 11, 2025	37.01	37.22	37.01	37.15	36.90	0.76%	2,496
Dec 10, 2025	37.00	37.00	36.36	36.87	36.62	1.52%	1,381
Dec 9, 2025	36.31	36.31	36.31	36.31	36.08	0.58%	152
Dec 8, 2025	37.57	37.57	36.11	36.11	35.87	-0.46%	1,381
Dec 5, 2025	36.13	36.36	36.13	36.27	36.04	0.29%	1,680
Dec 4, 2025	36.21	36.30	36.17	36.17	35.93	-0.17%	1,708
Dec 3, 2025	36.34	36.34	36.05	36.23	35.99	1.41%	4,866
Dec 2, 2025	36.24	36.24	35.73	35.73	35.49	-0.17%	2,458
Dec 1, 2025	36.26	36.26	35.79	35.79	35.55	-0.14%	1,878
Nov 28, 2025	35.81	35.85	35.81	35.84	35.60	0.41%	696
Nov 26, 2025	35.20	35.91	35.20	35.69	35.46	0.20%	1,811
Nov 25, 2025	35.54	35.65	35.50	35.62	35.18	1.93%	2,096
Nov 24, 2025	34.78	34.95	34.78	34.95	34.52	0.77%	2,182
Nov 21, 2025	34.20	34.79	34.12	34.68	34.26	2.00%	4,123
Nov 20, 2025	35.23	35.23	34.00	34.00	33.58	-1.77%	1,066
Nov 19, 2025	34.74	34.74	34.52	34.61	34.19	0.45%	12,755
Nov 18, 2025	34.60	34.60	34.46	34.46	34.04	0.47%	3,581
Nov 17, 2025	35.10	35.20	34.29	34.30	33.88	-2.51%	4,830
Nov 14, 2025	35.04	35.25	35.04	35.18	34.75	-0.50%	3,377
Nov 13, 2025	35.90	35.91	35.36	35.36	34.92	-1.62%	17,744
Nov 12, 2025	36.30	36.30	35.94	35.94	35.50	-0.06%	16,079
Nov 11, 2025	35.96	35.96	35.92	35.96	35.52	0.31%	793
Nov 10, 2025	36.13	36.13	35.57	35.85	35.41	1.20%	4,151
Nov 7, 2025	34.77	35.43	34.69	35.43	34.99	1.28%	1,500
Nov 6, 2025	35.40	35.40	34.95	34.98	34.55	1.18%	2,248
Nov 5, 2025	34.72	34.73	34.57	34.57	34.15	0.90%	3,115