SCAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	35.89	36.03	35.77	35.94	35.94	0.76%	2,123
Oct 28, 2026	35.86	35.86	35.54	35.67	35.67	0.60%	1,209
Oct 27, 2026	35.54	35.54	35.10	35.46	35.46	1.28%	1,903
Oct 26, 2026	35.09	35.09	35.01	35.01	35.01	0.54%	1,190
Oct 23, 2026	34.85	34.89	34.82	34.82	34.82	-0.05%	1,406
Oct 22, 2026	34.72	34.84	34.72	34.84	34.84	-0.74%	287
Oct 21, 2026	35.15	35.15	34.94	35.10	35.10	0.16%	8,335
Oct 20, 2026	35.34	35.34	35.04	35.04	35.04	0.90%	669
Oct 19, 2026	34.34	34.73	34.34	34.73	34.73	0.46%	4,218
Oct 16, 2026	35.20	35.20	34.57	34.57	34.57	-1.47%	217
Oct 15, 2026	34.53	35.08	34.22	35.08	35.08	1.40%	1,003
Oct 14, 2026	35.00	35.00	34.09	34.60	34.60	-2.56%	5,898
Oct 13, 2026	35.30	35.51	35.30	35.51	35.51	0.06%	1,300
Oct 12, 2026	35.49	35.49	35.49	35.49	35.49	-0.77%	221
Oct 9, 2026	35.66	35.79	35.66	35.76	35.76	-0.15%	2,473
Oct 8, 2026	35.57	35.81	35.57	35.81	35.81	-0.04%	1,662
Oct 7, 2026	36.02	36.02	35.73	35.83	35.83	-1.90%	5,768
Oct 6, 2026	36.29	36.63	36.29	36.52	36.52	0.76%	1,376
Oct 5, 2026	36.40	36.49	36.25	36.25	36.25	0.05%	1,729
Oct 2, 2026	36.46	36.60	36.23	36.23	36.23	0.92%	2,230
Oct 1, 2026	35.71	35.90	35.71	35.90	35.90	0.49%	3,946
Sep 30, 2026	35.97	36.03	35.72	35.72	35.72	-0.61%	1,437
Sep 29, 2026	35.95	35.95	35.90	35.94	35.94	-0.67%	989
Sep 28, 2026	36.59	36.59	36.28	36.44	36.18	-1.76%	1,969
Sep 25, 2026	37.09	37.09	36.96	37.09	36.83	0.68%	2,917
Sep 24, 2026	37.00	37.00	36.84	36.84	36.58	-0.70%	949
Sep 23, 2026	37.10	37.10	37.10	37.10	36.84	-1.39%	71
Sep 22, 2026	37.50	37.74	37.50	37.62	37.36	0.56%	2,143
Sep 21, 2026	37.41	37.41	37.41	37.41	37.15	1.07%	273
Sep 18, 2026	37.00	37.04	36.99	37.02	36.76	-0.71%	2,100
Sep 17, 2026	37.49	37.49	37.28	37.28	37.02	0.57%	3,421
Sep 16, 2026	37.27	37.33	37.07	37.07	36.81	0.01%	3,347
Sep 15, 2026	37.24	37.24	37.07	37.07	36.81	-0.70%	1,987
Sep 14, 2026	37.35	37.43	37.31	37.33	37.07	-1.26%	7,413
Sep 11, 2026	37.83	37.92	37.55	37.81	37.54	-0.14%	1,824
Sep 10, 2026	37.51	37.86	37.44	37.86	37.60	-0.41%	5,892
Sep 9, 2026	38.43	38.43	38.02	38.02	37.75	-1.23%	308
Sep 8, 2026	38.54	38.73	38.49	38.49	38.22	-0.06%	4,148
Sep 4, 2026	38.50	38.51	38.34	38.51	38.24	0.40%	1,825
Sep 3, 2026	38.35	38.37	38.35	38.35	38.09	0.93%	1,056
Sep 2, 2026	37.97	38.06	37.97	38.00	37.73	0.75%	1,827
Sep 1, 2026	37.99	37.99	37.72	37.72	37.45	-1.53%	1,018
Aug 31, 2026	38.22	38.30	38.22	38.30	38.03	-0.71%	468
Aug 28, 2026	38.45	38.58	38.45	38.58	38.31	-1.04%	1,077
Aug 27, 2026	39.24	39.25	38.95	38.98	38.71	-0.17%	3,376
Aug 26, 2026	39.27	39.38	39.27	39.30	38.78	0.08%	875
Aug 25, 2026	39.13	39.27	39.10	39.27	38.75	0.54%	705
Aug 24, 2026	39.34	39.34	38.97	39.06	38.54	-0.39%	5,260
Aug 21, 2026	39.10	39.21	39.10	39.21	38.69	0.72%	3,056
Aug 20, 2026	39.42	39.42	38.93	38.93	38.41	-1.08%	1,521