S4 Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	46.15	48.15	46.05	47.90	47.90	3.79%	1,214,060
Sep 10, 2026	48.75	49.50	45.81	46.15	46.15	-5.33%	3,319,231
Sep 9, 2026	49.00	50.60	49.00	50.10	48.75	-0.20%	1,256,540
Sep 8, 2026	49.70	51.30	49.05	50.20	48.85	2.55%	977,773
Sep 7, 2026	48.00	49.89	48.00	48.95	47.63	-1.31%	584,512
Sep 4, 2026	49.00	52.00	48.75	49.60	48.26	-2.36%	3,633,366
Sep 3, 2026	47.50	51.23	47.50	50.80	49.43	4.74%	1,223,733
Sep 2, 2026	49.50	50.20	47.80	48.50	47.19	-2.12%	1,417,444
Sep 1, 2026	47.65	50.30	47.60	49.55	48.21	0.10%	1,257,945
Aug 28, 2026	51.00	51.00	47.73	49.50	48.17	-0.20%	1,339,074
Aug 27, 2026	48.60	50.20	47.90	49.60	48.26	2.06%	846,524
Aug 26, 2026	47.00	50.40	47.00	48.60	47.29	-1.12%	828,389
Aug 25, 2026	48.00	49.60	47.15	49.15	47.83	-0.41%	2,883,238
Aug 24, 2026	52.00	52.00	48.10	49.35	48.02	-2.85%	1,223,763
Aug 21, 2026	49.00	51.70	49.00	50.80	49.43	1.20%	1,534,208
Aug 20, 2026	52.20	52.70	49.78	50.20	48.85	-1.57%	1,911,568
Aug 19, 2026	54.00	54.27	50.60	51.00	49.63	-4.67%	2,648,357
Aug 18, 2026	53.00	55.00	50.10	53.50	52.06	2.29%	1,860,644
Aug 17, 2026	52.00	55.50	51.05	52.30	50.89	-2.43%	1,198,641
Aug 14, 2026	51.20	55.80	51.20	53.60	52.16	2.10%	2,950,815
Aug 13, 2026	54.00	54.00	51.73	52.50	51.09	0.57%	1,543,914
Aug 12, 2026	51.50	54.70	51.40	52.20	50.79	-2.61%	1,398,193
Aug 11, 2026	57.00	57.00	52.60	53.60	52.16	-1.65%	1,973,705
Aug 10, 2026	50.20	56.20	50.20	54.50	53.03	4.01%	4,243,434
Aug 7, 2026	53.00	56.00	50.00	52.40	50.99	-3.50%	5,820,926
Aug 6, 2026	51.00	56.30	49.50	54.30	52.84	4.62%	10,198,893
Aug 5, 2026	39.00	51.90	37.80	51.90	50.50	32.40%	24,101,798
Aug 4, 2026	37.40	40.75	37.40	39.20	38.14	2.22%	5,537,872
Aug 3, 2026	38.65	39.68	37.30	38.35	37.32	1.86%	3,144,421
Jul 31, 2026	40.85	40.85	37.65	37.65	36.64	-3.95%	1,155,394
Jul 30, 2026	40.20	42.03	38.75	39.20	38.14	-4.39%	2,401,708
Jul 29, 2026	38.00	43.07	38.00	41.00	39.90	2.50%	3,522,134
Jul 28, 2026	38.20	40.17	37.38	40.00	38.92	6.67%	4,759,007
Jul 27, 2026	36.70	38.15	34.35	37.50	36.49	5.78%	1,757,492
Jul 24, 2026	35.00	36.00	33.66	35.45	34.49	1.00%	189,348
Jul 23, 2026	37.00	37.00	34.60	35.10	34.15	-2.50%	1,019,327
Jul 22, 2026	35.65	36.50	34.00	36.00	35.03	0.28%	459,628
Jul 21, 2026	35.80	36.90	34.89	35.90	34.93	1.41%	1,091,299
Jul 20, 2026	36.95	36.95	35.05	35.40	34.45	-0.56%	430,736
Jul 17, 2026	37.00	37.00	35.15	35.60	34.64	-1.66%	931,110
Jul 16, 2026	35.10	37.05	35.10	36.20	35.22	2.40%	2,709,771
Jul 15, 2026	35.80	35.80	34.79	35.35	34.40	-	1,037,189
Jul 14, 2026	35.00	35.55	34.00	35.35	34.40	-0.14%	1,759,044
Jul 13, 2026	35.50	36.37	33.10	35.40	34.45	2.16%	1,941,322
Jul 10, 2026	33.00	35.15	33.00	34.65	33.72	2.21%	903,176
Jul 9, 2026	33.00	35.45	33.00	33.90	32.99	0.15%	542,080
Jul 8, 2026	34.15	35.95	32.60	33.85	32.94	-5.97%	4,547,691
Jul 7, 2026	35.95	36.00	34.15	36.00	35.03	1.69%	1,654,181
Jul 6, 2026	36.00	37.00	34.35	35.40	34.45	-1.67%	1,669,538
Jul 3, 2026	35.00	37.40	34.85	36.00	35.03	-0.69%	2,397,694