S4 Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	32.89	34.05	32.59	33.00	-	-2.51%	1,815,276
Jun 22, 2026	35.70	35.70	33.65	33.85	33.85	-0.88%	1,758,636
Jun 19, 2026	33.00	35.20	33.00	34.15	34.15	0.44%	1,049,280
Jun 18, 2026	36.25	36.25	32.95	34.00	34.00	-2.30%	2,477,506
Jun 17, 2026	35.00	35.75	34.10	34.80	34.80	-	1,282,140
Jun 16, 2026	37.60	38.40	34.75	34.80	34.80	-6.20%	1,697,594
Jun 15, 2026	37.50	38.88	36.45	37.10	37.10	-0.80%	1,389,341
Jun 12, 2026	36.00	37.74	36.00	37.40	37.40	1.63%	1,933,302
Jun 11, 2026	34.70	37.20	34.60	36.80	36.80	1.38%	2,698,206
Jun 10, 2026	34.05	36.95	34.05	36.30	36.30	3.42%	2,240,449
Jun 9, 2026	37.05	37.43	35.00	35.10	35.10	-5.77%	3,803,343
Jun 8, 2026	38.00	40.00	35.76	37.25	37.25	-3.12%	2,842,808
Jun 5, 2026	41.70	41.95	38.00	38.45	38.45	-7.46%	2,190,363
Jun 4, 2026	42.30	43.34	39.05	41.55	41.55	-1.54%	2,550,059
Jun 3, 2026	41.15	44.70	41.15	43.30	42.20	-0.23%	1,793,039
Jun 2, 2026	42.00	45.15	42.00	43.40	42.30	1.29%	1,891,933
Jun 1, 2026	43.00	44.09	42.43	42.85	41.76	-0.35%	1,416,648
May 29, 2026	43.00	43.85	41.10	43.00	41.91	3.24%	2,011,830
May 28, 2026	40.00	42.30	39.48	41.65	40.59	1.71%	2,235,852
May 27, 2026	41.15	41.65	40.70	40.95	39.91	-0.36%	2,676,928
May 26, 2026	43.00	45.80	40.85	41.10	40.06	-6.91%	3,356,685
May 22, 2026	41.30	45.27	41.30	44.15	43.03	1.84%	1,576,367
May 21, 2026	42.65	43.80	41.20	43.35	42.25	2.60%	1,227,459
May 20, 2026	41.90	42.90	40.40	42.25	41.18	0.96%	2,303,553
May 19, 2026	39.00	43.67	39.00	41.85	40.79	4.76%	5,926,672
May 18, 2026	42.00	42.00	39.10	39.95	38.94	-0.50%	1,823,202
May 15, 2026	43.00	43.00	39.35	40.15	39.13	-2.07%	1,694,655
May 14, 2026	39.40	42.35	39.20	41.00	39.96	-0.97%	866,303
May 13, 2026	42.00	42.00	39.95	41.40	40.35	1.35%	1,671,205
May 12, 2026	46.20	46.20	39.00	40.85	39.81	-8.82%	5,564,736
May 11, 2026	44.00	47.00	44.00	44.80	43.66	-1.76%	6,143,450
May 8, 2026	42.55	47.78	41.90	45.60	44.44	9.09%	11,213,660
May 7, 2026	41.00	42.52	34.50	41.80	40.74	0.12%	14,344,370
May 6, 2026	43.00	44.45	40.80	41.75	40.69	0.12%	3,641,494
May 5, 2026	39.80	43.05	39.65	41.70	40.64	2.33%	3,324,525
May 1, 2026	41.75	43.45	40.71	40.75	39.72	-6.11%	1,392,039
Apr 30, 2026	43.45	45.80	42.19	43.40	42.30	-0.11%	5,515,717
Apr 29, 2026	43.00	44.25	42.27	43.45	42.35	1.99%	5,464,436
Apr 28, 2026	39.05	44.00	39.05	42.60	41.52	4.80%	4,804,880
Apr 27, 2026	40.60	41.95	39.62	40.65	39.62	-	1,561,584
Apr 24, 2026	40.50	41.31	39.00	40.65	39.62	0.74%	1,814,700
Apr 23, 2026	42.00	42.45	40.05	40.35	39.33	-1.58%	1,922,001
Apr 22, 2026	41.95	43.40	40.35	41.00	39.96	-3.07%	2,502,609
Apr 21, 2026	39.00	42.38	39.00	42.30	41.23	7.09%	1,971,014
Apr 20, 2026	40.25	40.25	39.05	39.50	38.50	-2.23%	1,882,557
Apr 17, 2026	38.65	41.80	38.65	40.40	39.37	4.26%	6,129,325
Apr 16, 2026	40.00	40.00	37.40	38.75	37.77	0.26%	2,351,290
Apr 15, 2026	38.00	39.83	37.35	38.65	37.67	2.11%	3,766,818
Apr 14, 2026	38.10	39.90	36.70	37.85	36.89	-0.65%	4,465,317
Apr 13, 2026	38.50	39.00	35.10	38.10	37.13	3.25%	2,582,513