SCAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	39.13	39.40	39.13	39.29	39.29	1.22%	1,524
Jun 29, 2026	38.62	38.82	38.54	38.82	38.82	-0.51%	3,520
Jun 26, 2026	39.26	39.33	39.10	39.26	39.01	0.45%	1,483
Jun 25, 2026	38.99	39.10	38.99	39.09	38.84	0.76%	2,038
Jun 24, 2026	38.90	39.08	38.80	38.80	38.55	-0.01%	2,089
Jun 23, 2026	39.07	39.17	38.80	38.80	38.55	-1.65%	1,598
Jun 22, 2026	39.58	39.58	39.38	39.45	39.20	-0.41%	1,164
Jun 18, 2026	39.37	39.62	39.37	39.62	39.36	1.70%	2,849
Jun 17, 2026	39.90	39.90	38.95	38.95	38.71	-1.75%	547
Jun 16, 2026	40.15	40.15	39.65	39.65	39.40	-0.36%	1,955
Jun 15, 2026	40.19	40.24	39.79	39.79	39.54	0.70%	4,219
Jun 12, 2026	39.65	39.81	39.52	39.52	39.26	0.74%	3,388
Jun 11, 2026	37.96	39.23	37.96	39.23	38.98	2.28%	1,140
Jun 10, 2026	38.85	38.85	38.32	38.35	38.10	-1.30%	1,632
Jun 9, 2026	37.88	39.05	37.88	38.85	38.60	2.10%	1,679
Jun 8, 2026	37.61	38.25	37.61	38.05	37.81	0.85%	3,562
Jun 5, 2026	38.42	38.42	37.73	37.73	37.49	-2.53%	1,041
Jun 4, 2026	38.74	38.75	38.71	38.71	38.46	1.09%	1,939
Jun 3, 2026	38.33	38.33	38.29	38.29	38.05	-0.95%	325
Jun 2, 2026	38.58	38.76	38.58	38.66	38.41	0.17%	1,919
Jun 1, 2026	37.41	38.61	37.41	38.59	38.35	0.32%	5,020
May 29, 2026	38.57	38.67	38.47	38.47	38.22	-0.24%	2,928
May 28, 2026	38.29	38.61	38.29	38.56	38.32	0.70%	858
May 27, 2026	38.58	38.58	38.54	38.54	38.05	-	693
May 26, 2026	38.48	38.54	38.36	38.54	38.05	1.77%	3,388
May 22, 2026	37.78	37.87	37.78	37.87	37.39	0.68%	542
May 21, 2026	37.46	37.61	37.27	37.61	37.14	0.17%	2,971
May 20, 2026	36.95	37.55	36.95	37.55	37.07	1.98%	1,763
May 19, 2026	36.92	36.98	36.82	36.82	36.35	-1.55%	1,914
May 18, 2026	37.62	37.62	37.39	37.40	36.93	0.30%	4,667
May 15, 2026	37.33	37.36	37.26	37.29	36.81	-2.01%	2,748
May 14, 2026	37.97	38.14	37.97	38.05	37.57	0.63%	1,037
May 13, 2026	37.82	37.97	37.80	37.81	37.33	-0.82%	8,361
May 12, 2026	37.66	38.13	37.65	38.13	37.64	-0.23%	1,556
May 11, 2026	38.40	38.40	38.22	38.22	37.73	-1.01%	6,286
May 8, 2026	38.35	38.61	38.35	38.61	38.12	0.58%	974
May 7, 2026	38.69	38.69	38.38	38.38	37.90	0.13%	490
May 6, 2026	38.33	38.45	38.33	38.34	37.85	0.72%	1,358
May 5, 2026	37.73	38.07	37.73	38.06	37.58	1.68%	2,141
May 4, 2026	37.67	37.83	37.36	37.43	36.96	-0.74%	1,155
May 1, 2026	37.90	37.90	37.71	37.71	37.23	0.19%	1,240
Apr 30, 2026	36.48	37.64	36.48	37.64	37.16	1.24%	1,520
Apr 29, 2026	37.24	37.24	37.18	37.18	36.71	-0.28%	2,005
Apr 28, 2026	37.91	37.91	37.43	37.53	36.81	-0.08%	1,730
Apr 27, 2026	37.43	37.67	37.43	37.56	36.84	0.34%	1,437
Apr 24, 2026	37.22	37.44	37.22	37.43	36.72	0.34%	1,974
Apr 23, 2026	37.45	37.45	37.19	37.31	36.59	0.21%	1,268
Apr 22, 2026	37.36	37.36	37.17	37.23	36.52	-0.13%	3,588
Apr 21, 2026	37.65	37.65	37.28	37.28	36.57	-1.17%	371
Apr 20, 2026	37.56	37.72	37.56	37.72	37.00	0.17%	1,488