SCAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	36.48	37.64	36.48	37.64	37.64	1.24%	1,520
Apr 29, 2026	37.24	37.24	37.18	37.18	37.18	-0.93%	2,005
Apr 28, 2026	37.91	37.91	37.43	37.53	37.28	-0.09%	1,730
Apr 27, 2026	37.43	37.67	37.43	37.56	37.31	0.34%	1,437
Apr 24, 2026	37.22	37.44	37.22	37.43	37.19	0.34%	1,974
Apr 23, 2026	37.45	37.45	37.19	37.31	37.06	0.21%	1,268
Apr 22, 2026	37.36	37.36	37.17	37.23	36.99	-0.13%	3,588
Apr 21, 2026	37.65	37.65	37.28	37.28	37.04	-1.17%	371
Apr 20, 2026	37.56	37.72	37.56	37.72	37.48	0.17%	1,488
Apr 17, 2026	37.25	37.93	37.25	37.66	37.41	1.65%	812
Apr 16, 2026	37.05	37.05	37.05	37.05	36.80	0.35%	624
Apr 15, 2026	37.21	37.21	36.92	36.92	36.68	-0.06%	620
Apr 14, 2026	37.00	37.00	36.91	36.94	36.70	0.72%	1,165
Apr 13, 2026	35.32	36.67	35.32	36.67	36.43	1.37%	1,599
Apr 10, 2026	36.43	36.43	36.16	36.18	35.94	-0.85%	1,847
Apr 9, 2026	36.24	36.54	36.17	36.49	36.25	0.22%	2,837
Apr 8, 2026	37.00	37.00	36.30	36.41	36.17	3.06%	6,276
Apr 7, 2026	35.40	35.42	35.26	35.33	35.10	-0.40%	3,120
Apr 6, 2026	35.82	35.82	35.20	35.47	35.24	0.80%	5,567
Apr 2, 2026	34.37	35.19	34.37	35.19	34.96	-0.02%	3,149
Apr 1, 2026	35.09	35.42	35.02	35.20	34.97	1.01%	4,396
Mar 31, 2026	34.46	34.84	34.30	34.84	34.61	2.80%	2,527
Mar 30, 2026	35.05	35.05	33.84	33.89	33.67	-0.76%	1,465
Mar 27, 2026	34.19	34.44	34.15	34.15	33.69	-1.52%	1,560
Mar 26, 2026	35.11	35.11	34.68	34.68	34.21	-1.06%	2,143
Mar 25, 2026	35.03	35.16	34.94	35.05	34.57	0.67%	1,559
Mar 24, 2026	34.65	34.96	34.59	34.82	34.34	0.40%	2,928
Mar 23, 2026	34.70	35.03	34.68	34.68	34.21	1.78%	3,226
Mar 20, 2026	34.91	34.91	33.90	34.07	33.61	-2.49%	5,169
Mar 19, 2026	34.64	34.94	34.56	34.94	34.47	-0.07%	2,762
Mar 18, 2026	35.34	35.34	34.97	34.97	34.49	-1.13%	1,956
Mar 17, 2026	35.36	35.37	35.36	35.37	34.88	1.30%	545
Mar 16, 2026	35.27	35.27	34.91	34.91	34.43	0.53%	1,484
Mar 13, 2026	35.10	35.10	34.71	34.73	34.25	-0.26%	3,088
Mar 12, 2026	34.90	35.05	34.82	34.82	34.34	-1.82%	2,113
Mar 11, 2026	35.29	35.48	35.29	35.46	34.98	-0.30%	1,436
Mar 10, 2026	35.87	36.01	35.57	35.57	35.08	-0.58%	3,638
Mar 9, 2026	35.25	35.80	34.64	35.78	35.29	-0.28%	19,123
Mar 6, 2026	36.00	36.08	35.76	35.88	35.39	-2.67%	3,785
Mar 5, 2026	36.85	36.86	36.66	36.86	36.36	-0.96%	1,069
Mar 4, 2026	37.20	37.31	37.20	37.22	36.71	-0.10%	1,400
Mar 3, 2026	36.71	37.27	36.38	37.26	36.75	-0.79%	4,051
Mar 2, 2026	37.25	37.67	37.00	37.55	37.04	0.89%	3,105
Feb 27, 2026	38.17	38.17	37.06	37.22	36.71	-2.26%	2,485
Feb 26, 2026	38.25	38.25	37.75	38.08	37.56	0.26%	2,578
Feb 25, 2026	37.64	37.99	37.64	37.98	37.22	0.05%	2,705
Feb 24, 2026	37.92	38.04	37.90	37.96	37.21	1.15%	2,482
Feb 23, 2026	38.86	38.86	37.36	37.53	36.78	-2.25%	4,271
Feb 20, 2026	38.17	38.46	38.17	38.40	37.63	0.58%	3,194
Feb 19, 2026	38.29	38.29	37.91	38.17	37.41	-0.30%	4,768