SCAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	36.95	37.55	36.95	37.55	37.55	1.98%	1,763
May 19, 2026	36.92	36.98	36.82	36.82	36.82	-1.55%	1,781
May 18, 2026	37.62	37.62	37.39	37.40	37.40	0.30%	4,667
May 15, 2026	37.33	37.36	37.26	37.29	37.29	-2.01%	2,748
May 14, 2026	37.97	38.14	37.97	38.05	38.05	0.63%	1,037
May 13, 2026	37.82	37.97	37.80	37.81	37.81	-0.82%	8,361
May 12, 2026	37.66	38.13	37.65	38.13	38.13	-0.24%	1,556
May 11, 2026	38.40	38.40	38.22	38.22	38.22	-1.01%	6,286
May 8, 2026	38.35	38.61	38.35	38.61	38.61	0.58%	974
May 7, 2026	38.69	38.69	38.38	38.38	38.38	0.13%	490
May 6, 2026	38.33	38.45	38.33	38.34	38.34	0.72%	1,358
May 5, 2026	37.73	38.07	37.73	38.06	38.06	1.68%	2,141
May 4, 2026	37.67	37.83	37.36	37.43	37.43	-0.74%	1,155
May 1, 2026	37.90	37.90	37.71	37.71	37.71	0.19%	1,240
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