S4 Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	39.40	41.70	39.40	41.05	-	-0.85%	10,612
May 13, 2026	42.00	42.00	39.95	41.40	41.40	1.35%	1,474,205
May 12, 2026	46.20	46.20	39.00	40.85	40.85	-8.82%	5,564,736
May 11, 2026	44.00	47.00	44.00	44.80	44.80	-1.75%	6,143,450
May 8, 2026	41.90	47.40	42.55	45.60	45.60	9.09%	11,213,661
May 7, 2026	41.00	42.40	35.00	41.80	41.80	0.12%	13,609,409
May 6, 2026	43.00	44.45	41.60	41.75	41.75	0.12%	3,635,994
May 5, 2026	39.80	43.05	39.65	41.70	41.70	2.33%	3,324,525
May 1, 2026	41.75	43.20	40.75	40.75	40.75	-6.11%	1,392,037
Apr 30, 2026	43.45	45.75	42.40	43.40	43.40	-0.12%	5,511,716
Apr 29, 2026	43.00	44.25	42.70	43.45	43.45	2.00%	5,464,436
Apr 28, 2026	39.05	44.00	39.05	42.60	42.60	4.80%	4,804,879
Apr 27, 2026	40.60	40.85	39.65	40.65	40.65	-	1,561,583
Apr 24, 2026	40.50	41.31	39.00	40.65	40.65	0.74%	1,814,700
Apr 23, 2026	42.00	42.45	40.30	40.35	40.35	-1.59%	1,922,000
Apr 22, 2026	41.95	43.40	40.35	41.00	41.00	-3.07%	2,502,610
Apr 21, 2026	39.00	42.38	39.00	42.30	42.30	7.09%	1,971,014
Apr 20, 2026	40.25	40.25	39.30	39.50	39.50	-2.23%	1,882,558
Apr 17, 2026	38.65	41.80	38.65	40.40	40.40	4.26%	6,129,323
Apr 16, 2026	40.00	40.00	37.40	38.75	38.75	0.26%	2,351,289
Apr 15, 2026	38.00	39.75	37.80	38.65	38.65	2.11%	3,766,820
Apr 14, 2026	38.10	39.90	36.70	37.85	37.85	-0.66%	4,465,317
Apr 13, 2026	38.50	39.00	36.15	38.10	38.10	3.25%	2,582,510
Apr 10, 2026	36.70	38.95	36.50	36.90	36.90	-	6,930,442
Apr 9, 2026	34.60	37.25	34.50	36.90	36.90	5.58%	6,033,495
Apr 8, 2026	33.85	35.50	33.40	34.95	34.95	10.08%	6,070,670
Apr 7, 2026	30.40	33.45	30.00	31.75	31.75	4.44%	10,497,425
Apr 2, 2026	28.76	30.40	28.05	30.40	30.40	2.36%	3,312,316
Apr 1, 2026	27.41	29.80	27.70	29.70	29.70	6.83%	4,018,470
Mar 31, 2026	26.65	28.85	25.30	27.80	27.80	5.10%	6,921,254
Mar 30, 2026	26.05	27.25	25.41	26.45	26.45	-0.38%	3,875,238
Mar 27, 2026	25.60	27.40	25.60	26.55	26.55	-2.39%	4,499,024
Mar 26, 2026	25.20	27.30	24.82	27.20	27.20	6.67%	10,378,150
Mar 25, 2026	24.80	26.20	23.95	25.50	25.50	2.82%	8,292,487
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