S4 Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	24.05	25.30	23.35	23.60	-	-2.48%	3,173,985
Feb 11, 2026	26.00	26.00	24.15	24.20	24.20	-3.59%	2,881,209
Feb 10, 2026	25.70	25.70	24.45	25.10	25.10	2.24%	2,577,649
Feb 9, 2026	25.90	25.90	23.85	24.55	24.55	-0.61%	1,431,223
Feb 6, 2026	23.30	25.25	23.30	24.70	24.70	2.07%	2,174,110
Feb 5, 2026	24.05	25.50	23.75	24.20	24.20	-3.01%	3,056,190
Feb 4, 2026	24.50	26.15	24.50	24.95	24.95	-0.80%	3,484,759
Feb 3, 2026	27.10	27.70	24.48	25.15	25.15	-6.68%	4,315,159
Feb 2, 2026	25.40	27.65	25.40	26.95	26.95	1.70%	6,596,995
Jan 30, 2026	26.50	28.25	26.50	26.50	26.50	-2.93%	1,816,130
Jan 29, 2026	27.90	28.45	26.66	27.30	27.30	0.55%	3,949,050
Jan 28, 2026	27.80	28.75	26.85	27.15	27.15	-3.89%	3,493,971
Jan 27, 2026	27.75	30.95	26.15	28.25	28.25	-0.35%	9,352,642
Jan 26, 2026	21.45	28.70	21.00	28.35	28.35	46.28%	26,345,650
Jan 23, 2026	18.44	20.55	18.44	19.38	19.38	0.21%	2,384,967
Jan 22, 2026	18.78	19.48	18.56	19.34	19.34	4.20%	3,335,842
Jan 21, 2026	18.70	18.78	18.11	18.56	18.56	1.42%	1,162,803
Jan 20, 2026	18.62	18.98	17.71	18.30	18.30	-3.58%	1,890,959
Jan 19, 2026	19.50	19.98	18.75	18.98	18.98	-3.36%	923,999
Jan 16, 2026	21.25	21.25	19.42	19.64	19.64	-3.96%	946,185
Jan 15, 2026	19.46	21.00	19.40	20.45	20.45	4.87%	1,046,538
Jan 14, 2026	20.35	20.95	19.28	19.50	19.50	-3.47%	1,014,352
Jan 13, 2026	20.60	21.29	19.66	20.20	20.20	-1.70%	2,250,817
Jan 12, 2026	21.15	22.05	20.40	20.55	20.55	-2.84%	784,317
Jan 9, 2026	22.00	22.00	20.50	21.15	21.15	0.24%	1,414,046
Jan 8, 2026	21.50	21.70	19.60	21.10	21.10	-1.86%	3,182,129
Jan 7, 2026	22.30	22.50	21.30	21.50	21.50	-4.02%	1,665,794
Jan 6, 2026	22.90	22.95	21.76	22.40	22.40	-0.44%	2,680,173
Jan 5, 2026	20.15	22.80	19.96	22.50	22.50	10.29%	5,632,217
Jan 2, 2026	20.40	21.40	20.00	20.40	20.40	-	3,863,191
Dec 31, 2025	18.80	20.95	18.75	20.40	20.40	7.37%	3,017,005
Dec 30, 2025	19.56	19.78	18.50	19.00	19.00	-	2,410,217
Dec 29, 2025	16.10	19.90	16.10	19.00	19.00	18.01%	8,396,471
Dec 24, 2025	16.10	16.14	15.92	16.10	16.10	-0.12%	811,580
Dec 23, 2025	15.90	16.40	15.90	16.12	16.12	-1.23%	1,079,182
Dec 22, 2025	16.34	16.45	15.94	16.32	16.32	-0.37%	2,705,031
Dec 19, 2025	16.40	16.68	16.10	16.38	16.38	-0.73%	814,273
Dec 18, 2025	16.46	16.94	16.46	16.50	16.50	-	610,927
Dec 17, 2025	16.68	17.04	16.50	16.50	16.50	0.36%	713,215
Dec 16, 2025	17.32	17.32	16.40	16.44	16.44	-2.95%	271,474
Dec 15, 2025	16.70	17.10	15.96	16.94	16.94	1.44%	2,046,756
Dec 12, 2025	16.70	17.00	16.30	16.70	16.70	1.21%	1,095,824
Dec 11, 2025	15.90	16.94	15.90	16.50	16.50	1.98%	1,031,509
Dec 10, 2025	16.10	16.70	16.06	16.18	16.18	-2.06%	1,029,156
Dec 9, 2025	16.04	16.52	15.92	16.52	16.52	2.74%	642,031
Dec 8, 2025	18.00	18.00	16.00	16.08	16.08	-3.02%	2,411,200
Dec 5, 2025	16.50	17.38	16.50	16.58	16.58	-1.89%	1,542,733
Dec 4, 2025	16.24	16.92	16.00	16.90	16.90	4.06%	1,477,895
Dec 3, 2025	16.20	16.76	16.08	16.24	16.24	-2.99%	2,617,124
Dec 2, 2025	16.20	17.20	16.20	16.74	16.74	0.12%	548,138