SCAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	35.10	35.20	34.29	34.30	34.30	-2.51%	4,830
Nov 14, 2025	35.04	35.25	35.04	35.18	35.18	-0.50%	3,377
Nov 13, 2025	35.90	35.91	35.36	35.36	35.36	-1.62%	17,744
Nov 12, 2025	36.30	36.30	35.94	35.94	35.94	-0.06%	16,079
Nov 11, 2025	35.96	35.96	35.92	35.96	35.96	0.31%	793
Nov 10, 2025	36.13	36.13	35.57	35.85	35.85	1.20%	4,151
Nov 7, 2025	34.77	35.43	34.69	35.43	35.43	1.28%	1,500
Nov 6, 2025	35.40	35.40	34.95	34.98	34.98	1.18%	2,248
Nov 5, 2025	34.72	34.73	34.57	34.57	34.57	0.90%	3,115
Nov 4, 2025	34.38	34.38	34.23	34.26	34.26	-0.86%	2,042
Nov 3, 2025	34.50	34.56	34.22	34.56	34.56	-0.25%	3,697
Oct 31, 2025	34.26	34.64	34.26	34.64	34.64	1.11%	8,047
Oct 30, 2025	34.45	34.45	34.26	34.26	34.26	-0.86%	874
Oct 29, 2025	34.84	34.94	34.56	34.56	34.35	-0.64%	1,099
Oct 28, 2025	35.01	35.01	34.78	34.78	34.57	-0.99%	1,563
Oct 27, 2025	35.29	35.29	35.06	35.13	34.92	0.22%	634
Oct 24, 2025	35.24	35.24	35.05	35.05	34.84	0.67%	1,878
Oct 23, 2025	34.74	34.82	34.61	34.82	34.61	0.89%	1,599
Oct 22, 2025	34.68	34.75	34.32	34.51	34.31	-0.34%	6,623
Oct 21, 2025	35.02	35.02	34.63	34.63	34.42	0.20%	950
Oct 20, 2025	34.69	34.69	34.41	34.56	34.35	1.55%	2,205
Oct 17, 2025	33.96	34.04	33.93	34.03	33.83	0.15%	1,131
Oct 16, 2025	34.37	34.46	33.98	33.98	33.78	-2.01%	7,167
Oct 15, 2025	34.79	34.80	34.68	34.68	34.47	0.43%	1,959
Oct 14, 2025	34.25	34.63	34.25	34.53	34.33	1.16%	10,026
Oct 13, 2025	33.84	34.17	33.80	34.13	33.93	1.81%	7,289
Oct 10, 2025	34.63	34.63	33.53	33.53	33.33	-3.07%	2,057
Oct 9, 2025	34.95	35.09	34.59	34.59	34.38	-1.39%	3,772
Oct 8, 2025	35.10	35.10	35.08	35.08	34.87	0.09%	662
Oct 7, 2025	35.42	35.42	35.05	35.05	34.84	-1.12%	2,866
Oct 6, 2025	35.58	35.63	35.44	35.44	35.23	-0.27%	1,264
Oct 3, 2025	35.65	35.73	35.54	35.54	35.33	0.03%	766
Oct 2, 2025	35.60	35.60	35.26	35.53	35.32	0.23%	2,534
Oct 1, 2025	35.30	35.46	35.30	35.45	35.24	0.37%	3,286
Sep 30, 2025	35.46	35.46	35.03	35.32	35.11	0.08%	2,951
Sep 29, 2025	35.29	35.42	35.25	35.29	35.08	-1.00%	2,026
Sep 26, 2025	35.63	35.65	35.61	35.65	35.23	0.73%	398
Sep 25, 2025	35.48	35.50	35.34	35.39	34.97	-0.80%	735
Sep 24, 2025	36.05	36.05	35.66	35.67	35.26	-0.81%	3,414
Sep 23, 2025	36.23	36.29	35.96	35.96	35.55	0.03%	3,932
Sep 22, 2025	35.92	35.99	35.91	35.95	35.53	-0.53%	3,175
Sep 19, 2025	36.45	36.45	36.09	36.15	35.72	-0.81%	4,737
Sep 18, 2025	36.41	36.60	36.36	36.44	36.02	1.14%	11,677
Sep 17, 2025	36.18	36.20	36.03	36.03	35.61	0.92%	887
Sep 16, 2025	35.61	35.75	35.59	35.70	35.28	-0.49%	8,331
Sep 15, 2025	35.87	35.94	35.87	35.87	35.46	0.15%	6,867
Sep 12, 2025	35.94	35.94	35.80	35.82	35.40	-0.65%	6,070
Sep 11, 2025	35.21	36.06	35.21	36.06	35.64	1.27%	1,821
Sep 10, 2025	35.36	35.87	35.36	35.60	35.19	0.48%	25,133
Sep 9, 2025	35.50	35.50	35.40	35.44	35.02	-0.71%	2,203