S4 Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	24.80	26.20	23.95	24.50	-	-1.21%	2,272,819
Mar 24, 2026	22.45	27.00	22.45	24.80	24.80	21.27%	21,054,825
Mar 23, 2026	19.24	21.20	18.52	20.45	20.45	5.09%	5,983,566
Mar 20, 2026	20.20	20.60	19.46	19.46	19.46	-1.42%	1,445,559
Mar 19, 2026	19.24	21.00	19.24	19.74	19.74	-2.52%	2,025,925
Mar 18, 2026	20.80	21.80	19.97	20.25	20.25	-1.22%	3,732,492
Mar 17, 2026	20.60	21.30	20.10	20.50	20.50	-1.44%	806,453
Mar 16, 2026	21.00	21.90	20.20	20.80	20.80	-0.48%	1,048,611
Mar 13, 2026	21.00	21.55	20.10	20.90	20.90	3.47%	1,714,499
Mar 12, 2026	22.00	22.00	20.05	20.20	20.20	-5.16%	1,793,761
Mar 11, 2026	21.50	22.90	20.98	21.30	21.30	-2.96%	1,525,135
Mar 10, 2026	21.45	22.00	21.00	21.95	21.95	7.07%	1,676,812
Mar 9, 2026	20.90	21.18	20.35	20.50	20.50	-3.98%	1,141,183
Mar 6, 2026	21.50	22.02	20.95	21.35	21.35	0.23%	1,087,122
Mar 5, 2026	21.35	22.11	20.59	21.30	21.30	0.24%	1,119,233
Mar 4, 2026	20.00	21.50	19.14	21.25	21.25	3.66%	1,314,769
Mar 3, 2026	20.00	21.50	19.86	20.50	20.50	-2.61%	5,192,237
Mar 2, 2026	19.94	21.70	19.14	21.05	21.05	2.68%	4,800,505
Feb 27, 2026	20.55	20.82	18.90	20.50	20.50	-	35,137,280
Feb 26, 2026	21.20	21.75	20.50	20.50	20.50	-2.38%	3,602,431
Feb 25, 2026	21.05	21.80	20.50	21.00	21.00	0.96%	2,773,084
Feb 24, 2026	21.05	21.45	20.80	20.80	20.80	-1.42%	3,086,296
Feb 23, 2026	21.55	22.20	21.10	21.10	21.10	-4.09%	2,942,153
Feb 20, 2026	21.95	22.30	21.54	22.00	22.00	-	6,408,893
Feb 19, 2026	22.60	22.95	21.94	22.00	22.00	-2.44%	2,461,764
Feb 18, 2026	22.70	23.20	22.14	22.55	22.55	-1.53%	2,790,397
Feb 17, 2026	22.85	23.15	22.60	22.90	22.90	0.88%	1,987,016
Feb 16, 2026	23.35	23.95	22.50	22.70	22.70	-4.62%	3,635,857
Feb 13, 2026	23.35	24.98	23.15	23.80	23.80	1.71%	4,147,855
Feb 12, 2026	24.05	25.30	23.35	23.40	23.40	-3.31%	3,388,742
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