S4 Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	18.44	19.46	18.44	19.11	-	-1.18%	458,828
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	18.92	18.30	18.30	18.30	-3.58%	1,890,958
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	20.35	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	21.45	21.50	21.50	-4.02%	1,665,795
Jan 6, 2026	22.90	22.90	22.05	22.40	22.40	-0.44%	2,680,174
Jan 5, 2026	20.15	22.80	19.96	22.50	22.50	10.29%	5,632,217
Jan 2, 2026	20.40	21.10	20.20	20.40	20.40	-	3,863,192
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	15.94	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	16.93	16.80	16.46	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	16.90	16.00	16.90	16.90	4.06%	1,477,896
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
Dec 1, 2025	17.24	17.66	16.47	16.72	16.72	-2.11%	1,982,814
Nov 28, 2025	16.50	17.40	17.00	17.08	17.08	0.83%	1,949,390
Nov 27, 2025	16.20	17.00	16.20	16.94	16.94	3.93%	2,983,501
Nov 26, 2025	16.12	17.23	15.89	16.30	16.30	2.00%	3,904,155
Nov 25, 2025	15.70	16.70	15.70	15.98	15.98	-3.73%	4,362,725
Nov 24, 2025	16.90	17.00	15.70	16.60	16.60	-6.21%	11,670,717
Nov 21, 2025	18.12	18.88	17.64	17.70	17.70	-4.22%	4,728,797
Nov 20, 2025	18.00	18.84	17.62	18.48	18.48	-1.28%	4,268,232
Nov 19, 2025	18.00	19.00	18.00	18.72	18.72	-0.11%	1,596,753
Nov 18, 2025	19.44	19.64	18.40	18.74	18.74	-4.58%	5,723,317
Nov 17, 2025	19.52	20.39	19.47	19.64	19.64	-0.30%	1,480,372
Nov 14, 2025	19.88	20.20	19.38	19.70	19.70	-1.99%	4,437,841
Nov 13, 2025	20.20	20.75	20.00	20.10	20.10	-1.23%	2,443,444
Nov 12, 2025	21.50	21.50	20.35	20.35	20.35	-5.35%	2,845,233