SCAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	35.10	35.33	35.10	35.33	35.33	0.49%	1,264
Dec 24, 2024	35.03	35.16	34.97	35.16	35.16	0.80%	957
Dec 23, 2024	34.80	34.88	34.70	34.88	34.88	0.20%	3,071
Dec 20, 2024	34.73	35.09	34.73	34.81	34.81	0.97%	5,074
Dec 19, 2024	35.16	35.26	34.43	34.48	34.48	-0.46%	5,259
Dec 18, 2024	36.30	36.31	34.63	34.63	34.63	-4.00%	6,867
Dec 17, 2024	36.43	36.43	35.99	36.08	36.08	-0.97%	2,353
Dec 16, 2024	36.58	36.68	36.41	36.43	36.43	-0.21%	5,698
Dec 13, 2024	36.90	36.90	36.51	36.51	36.51	-0.35%	2,356
Dec 12, 2024	37.00	37.09	36.64	36.64	36.64	-0.83%	5,542
Dec 11, 2024	38.86	38.86	36.90	36.94	36.94	0.60%	9,056
Dec 10, 2024	36.86	37.06	36.72	36.72	36.72	-0.99%	2,369
Dec 9, 2024	37.61	37.61	37.09	37.09	37.09	-0.45%	707
Dec 6, 2024	37.29	37.29	37.12	37.25	37.25	-0.07%	1,316
Dec 5, 2024	37.61	37.61	37.28	37.28	37.28	-0.35%	888
Dec 4, 2024	37.76	37.76	37.41	37.41	37.41	-0.38%	1,445
Dec 3, 2024	37.90	37.90	37.50	37.55	37.55	-0.48%	1,462
Dec 2, 2024	37.74	37.83	37.74	37.74	37.74	-0.37%	3,008
Nov 29, 2024	37.97	38.00	37.87	37.88	37.88	0.41%	3,386
Nov 27, 2024	38.20	38.20	37.72	37.72	37.72	0.11%	1,199
Nov 26, 2024	37.79	37.79	37.66	37.68	37.68	-1.42%	4,322
Nov 25, 2024	38.49	38.49	38.22	38.22	38.03	1.48%	1,100
Nov 22, 2024	37.44	37.67	37.44	37.66	37.48	1.58%	919
Nov 21, 2024	37.06	37.08	37.06	37.08	36.90	1.97%	454
Nov 20, 2024	36.43	36.43	36.14	36.36	36.19	-0.20%	2,564
Nov 19, 2024	36.35	36.44	36.35	36.44	36.26	0.05%	461
Nov 18, 2024	36.54	36.54	36.38	36.42	36.24	0.28%	981
Nov 15, 2024	36.43	36.43	36.32	36.32	36.14	-0.94%	767
Nov 14, 2024	37.00	37.00	36.66	36.66	36.48	-0.51%	582
Nov 13, 2024	37.26	37.26	36.85	36.85	36.67	-0.15%	1,876
Nov 12, 2024	37.65	37.65	36.90	36.90	36.72	-1.52%	1,985
Nov 11, 2024	37.70	37.70	37.47	37.47	37.29	0.49%	2,043
Nov 8, 2024	37.27	37.33	37.26	37.29	37.11	0.49%	563
Nov 7, 2024	37.34	37.34	37.11	37.11	36.93	-0.32%	1,036
Nov 6, 2024	36.83	37.23	36.83	37.23	37.05	4.94%	4,100
Nov 5, 2024	35.10	35.48	35.10	35.48	35.30	2.00%	626
Nov 4, 2024	34.85	34.88	34.78	34.78	34.61	0.16%	1,807
Nov 1, 2024	35.35	35.36	34.72	34.72	34.55	-0.60%	1,244
Oct 31, 2024	35.07	35.18	34.93	34.93	34.76	-1.15%	1,381
Oct 30, 2024	35.51	35.51	35.33	35.34	35.17	0.34%	2,221
Oct 29, 2024	35.36	35.36	35.21	35.22	35.04	-1.12%	1,888
Oct 28, 2024	35.62	35.62	35.55	35.62	35.26	0.83%	622
Oct 25, 2024	35.77	35.77	35.32	35.32	34.97	-0.63%	1,692
Oct 24, 2024	35.65	35.65	35.46	35.55	35.19	0.15%	1,146
Oct 23, 2024	35.40	35.49	35.40	35.49	35.13	-0.66%	687
Oct 22, 2024	35.60	35.76	35.60	35.73	35.37	0.21%	2,336
Oct 21, 2024	36.09	36.09	35.65	35.65	35.29	-1.88%	3,246
Oct 18, 2024	36.52	36.52	36.34	36.34	35.97	-0.24%	938
Oct 17, 2024	36.44	36.44	36.30	36.42	36.06	-0.15%	1,448
Oct 16, 2024	36.42	36.53	36.42	36.48	36.11	1.44%	3,152
Oct 15, 2024	35.98	36.36	35.96	35.96	35.60	-0.03%	1,785
Oct 14, 2024	35.90	35.97	35.90	35.97	35.61	0.56%	1,923
Oct 11, 2024	35.35	35.77	35.35	35.77	35.41	1.91%	1,549
Oct 10, 2024	35.04	35.20	35.04	35.10	34.75	-0.43%	2,880
Oct 9, 2024	35.08	35.37	35.08	35.25	34.90	0.15%	3,359
Oct 8, 2024	35.10	35.25	35.10	35.20	34.84	-0.31%	1,671
Oct 7, 2024	35.33	35.42	35.14	35.31	34.95	-0.68%	1,650
Oct 4, 2024	35.71	35.71	35.52	35.55	35.19	0.94%	862
Oct 3, 2024	35.47	35.47	35.11	35.22	34.86	-0.63%	4,668
Oct 2, 2024	35.50	35.66	35.44	35.44	35.08	-0.28%	2,743
Oct 1, 2024	35.34	35.67	35.28	35.54	35.18	-1.03%	6,180
Sep 30, 2024	35.77	35.99	35.74	35.91	35.55	0.16%	4,914
Sep 27, 2024	35.96	36.10	35.73	35.85	35.49	0.55%	3,177
Sep 26, 2024	35.82	35.82	35.66	35.66	35.30	-0.03%	1,639
Sep 25, 2024	35.99	35.99	35.67	35.67	35.12	-1.24%	5,771
Sep 24, 2024	36.30	36.30	36.11	36.11	35.57	0.14%	2,654
Sep 23, 2024	35.87	36.20	35.87	36.06	35.51	0.23%	3,321
Sep 20, 2024	36.03	36.10	35.98	35.98	35.43	-0.99%	6,740
Sep 19, 2024	36.19	36.38	36.14	36.34	35.79	1.91%	3,247
Sep 18, 2024	35.70	36.04	35.58	35.66	35.12	0.25%	1,505
Sep 17, 2024	35.51	35.69	35.51	35.57	35.03	0.79%	2,586
Sep 16, 2024	35.02	35.50	35.02	35.29	34.76	1.06%	13,782
Sep 13, 2024	34.89	34.92	34.80	34.92	34.39	2.07%	4,122
Sep 12, 2024	34.13	34.33	34.13	34.21	33.69	0.85%	3,807
Sep 11, 2024	33.69	33.93	33.46	33.93	33.41	0.08%	17,249
Sep 10, 2024	33.91	33.94	33.57	33.90	33.39	-0.02%	5,346
Sep 9, 2024	33.86	34.10	33.86	33.91	33.39	0.33%	7,571
Sep 6, 2024	34.58	34.58	33.77	33.80	33.28	-1.58%	7,943
Sep 5, 2024	34.57	34.57	34.34	34.34	33.82	-0.54%	637
Sep 4, 2024	34.75	34.75	34.23	34.53	34.00	-0.12%	3,720
Sep 3, 2024	35.28	35.28	34.53	34.57	34.04	-2.46%	2,353
Aug 30, 2024	35.38	35.44	35.18	35.44	34.90	0.79%	1,806
Aug 29, 2024	34.93	35.39	34.93	35.16	34.62	0.47%	5,120
Aug 28, 2024	35.35	35.35	34.99	34.99	34.46	-1.02%	1,278
Aug 27, 2024	35.34	35.39	35.32	35.36	34.64	-0.54%	622
Aug 26, 2024	35.86	35.86	35.55	35.55	34.83	-0.03%	2,411
Aug 23, 2024	34.86	35.65	34.86	35.56	34.84	2.84%	19,795
Aug 22, 2024	34.74	34.74	34.57	34.57	33.87	-0.45%	960
Aug 21, 2024	34.74	34.74	34.47	34.73	34.03	0.87%	3,735
Aug 20, 2024	34.62	34.62	34.40	34.43	33.73	-0.93%	1,426
Aug 19, 2024	34.41	34.75	34.41	34.75	34.05	1.01%	426
Aug 16, 2024	34.36	34.43	34.36	34.41	33.71	0.56%	568
Aug 15, 2024	34.32	34.38	34.22	34.22	33.53	1.82%	945
Aug 14, 2024	33.78	33.78	33.50	33.61	32.93	0.40%	1,677
Aug 13, 2024	33.29	33.47	33.20	33.47	32.80	1.21%	2,436
Aug 12, 2024	33.32	33.32	33.07	33.07	32.40	-0.76%	1,432
Aug 9, 2024	33.29	33.33	33.22	33.32	32.65	-0.47%	4,476
Aug 8, 2024	33.29	33.52	33.29	33.48	32.80	1.20%	1,490
Aug 7, 2024	33.74	33.74	33.08	33.08	32.41	-0.48%	3,224
Aug 6, 2024	33.13	33.58	33.13	33.24	32.57	1.30%	835