S4 Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	38.95	39.40	37.30	39.40	-	4.65%	70,642
Jul 31, 2026	40.85	40.85	37.65	37.65	37.65	-3.95%	1,155,394
Jul 30, 2026	40.20	42.03	38.75	39.20	39.20	-4.39%	2,401,708
Jul 29, 2026	38.00	42.90	38.00	41.00	41.00	2.50%	3,502,133
Jul 28, 2026	38.20	40.05	38.20	40.00	40.00	6.67%	4,759,008
Jul 27, 2026	36.32	38.15	36.65	37.50	37.50	5.78%	1,757,495
Jul 24, 2026	35.00	36.00	33.66	35.45	35.45	1.00%	189,348
Jul 23, 2026	37.00	37.00	34.60	35.10	35.10	-2.50%	1,019,327
Jul 22, 2026	35.65	36.50	34.00	36.00	36.00	0.28%	459,628
Jul 21, 2026	35.80	36.90	34.89	35.90	35.90	1.41%	1,091,299
Jul 20, 2026	36.95	36.95	35.05	35.40	35.40	-0.56%	430,736
Jul 17, 2026	37.00	37.00	35.15	35.60	35.60	-1.66%	931,110
Jul 16, 2026	35.10	37.05	35.10	36.20	36.20	2.40%	2,709,771
Jul 15, 2026	35.80	35.80	34.79	35.35	35.35	-	1,037,189
Jul 14, 2026	35.00	35.55	34.00	35.35	35.35	-0.14%	1,759,044
Jul 13, 2026	35.50	36.37	33.10	35.40	35.40	2.16%	1,941,322
Jul 10, 2026	33.00	35.15	33.00	34.65	34.65	2.21%	903,176
Jul 9, 2026	33.00	35.45	33.00	33.90	33.90	0.15%	542,080
Jul 8, 2026	34.15	35.95	32.60	33.85	33.85	-5.97%	4,547,691
Jul 7, 2026	35.95	36.00	34.15	36.00	36.00	1.69%	1,654,181
Jul 6, 2026	36.00	37.00	34.35	35.40	35.40	-1.67%	1,669,538
Jul 3, 2026	35.00	37.40	34.85	36.00	36.00	-0.69%	2,397,694
Jul 2, 2026	31.55	37.05	31.55	36.25	36.25	9.85%	12,218,703
Jul 1, 2026	30.40	33.21	30.40	33.00	33.00	4.76%	5,603,299
Jun 30, 2026	30.00	31.65	30.00	31.50	31.50	2.94%	2,101,951
Jun 29, 2026	30.00	31.65	29.10	30.60	30.60	2.00%	2,920,466
Jun 26, 2026	31.60	31.75	30.00	30.00	30.00	-4.76%	2,306,297
Jun 25, 2026	32.00	33.70	31.05	31.50	31.50	-2.33%	2,015,419
Jun 24, 2026	34.90	34.90	32.25	32.25	32.25	-2.86%	975,748
Jun 23, 2026	32.65	34.05	32.59	33.20	33.20	-1.92%	1,859,886
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