SCAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	38.17	38.17	37.06	37.22	37.22	-2.26%	2,485
Feb 26, 2026	38.25	38.25	37.75	38.08	38.08	0.26%	2,578
Feb 25, 2026	37.64	37.99	37.64	37.98	37.74	0.05%	2,705
Feb 24, 2026	37.92	38.04	37.90	37.96	37.72	1.15%	2,482
Feb 23, 2026	38.86	38.86	37.36	37.53	37.29	-2.25%	4,271
Feb 20, 2026	38.17	38.46	38.17	38.40	38.15	0.58%	3,194
Feb 19, 2026	38.29	38.29	37.91	38.17	37.93	-0.30%	4,768
Feb 18, 2026	38.87	38.87	38.25	38.29	38.05	0.29%	8,722
Feb 17, 2026	38.91	38.91	37.65	38.18	37.94	-0.25%	12,707
Feb 13, 2026	38.02	38.54	38.02	38.28	38.04	1.13%	10,270
Feb 12, 2026	38.70	38.70	37.73	37.85	37.61	-2.03%	3,195
Feb 11, 2026	38.44	38.64	38.44	38.64	38.39	-0.34%	4,601
Feb 10, 2026	38.84	38.85	38.62	38.77	38.52	0.34%	5,764
Feb 9, 2026	38.61	38.64	38.61	38.64	38.39	0.58%	1,345
Feb 6, 2026	38.05	38.42	38.04	38.42	38.17	2.88%	4,334
Feb 5, 2026	37.29	37.53	37.29	37.34	37.10	-0.98%	5,069
Feb 4, 2026	37.53	37.71	37.37	37.71	37.47	0.91%	2,469
Feb 3, 2026	37.62	37.72	37.03	37.37	37.13	0.28%	7,486
Feb 2, 2026	37.25	37.34	37.21	37.26	37.02	0.77%	2,814
Jan 30, 2026	37.03	37.03	36.89	36.98	36.74	-1.39%	4,278
Jan 29, 2026	37.72	37.72	37.44	37.50	37.26	-0.74%	3,088
Jan 28, 2026	37.85	38.01	37.77	37.77	37.30	-0.53%	3,124
Jan 27, 2026	37.91	37.97	37.83	37.97	37.49	0.69%	3,457
Jan 26, 2026	38.00	38.00	37.70	37.71	37.24	-0.12%	2,896
Jan 23, 2026	38.90	38.90	37.71	37.76	37.28	-1.79%	3,646
Jan 22, 2026	38.73	38.78	38.45	38.45	37.96	-0.11%	7,350
Jan 21, 2026	38.40	38.54	38.23	38.49	38.00	1.74%	2,209
Jan 20, 2026	39.35	39.35	37.83	37.83	37.35	-1.12%	1,513
Jan 16, 2026	38.27	38.41	38.22	38.26	37.77	-0.47%	5,267
Jan 15, 2026	38.13	38.59	38.13	38.44	37.95	1.47%	5,520
Jan 14, 2026	37.80	37.88	37.65	37.88	37.40	0.14%	12,478
Jan 13, 2026	37.89	37.91	37.75	37.83	37.35	-0.07%	4,912
Jan 12, 2026	37.96	37.96	37.81	37.86	37.38	-0.04%	6,251
Jan 9, 2026	37.90	38.17	37.87	37.87	37.39	0.22%	3,898
Jan 8, 2026	37.66	37.85	37.64	37.79	37.31	1.09%	6,212
Jan 7, 2026	37.51	37.51	37.17	37.38	36.91	-0.26%	3,916
Jan 6, 2026	37.12	37.48	37.12	37.48	37.01	1.16%	7,159
Jan 5, 2026	36.75	37.29	36.75	37.05	36.58	1.18%	8,503
Jan 2, 2026	36.52	36.62	36.33	36.62	36.16	1.46%	1,479
Dec 31, 2025	36.51	36.51	36.09	36.09	35.63	-1.16%	1,366
Dec 30, 2025	36.56	36.56	36.52	36.52	36.05	-0.81%	1,842
Dec 29, 2025	36.81	36.89	36.75	36.82	36.11	-0.62%	2,188
Dec 26, 2025	36.94	37.04	36.94	37.04	36.34	0.24%	2,671
Dec 24, 2025	37.03	37.03	36.95	36.95	36.25	0.45%	638
Dec 23, 2025	36.77	36.91	36.77	36.79	36.09	-0.40%	944
Dec 22, 2025	36.87	36.98	36.87	36.94	36.23	1.08%	3,159
Dec 19, 2025	36.53	36.59	36.53	36.54	35.84	-0.03%	761
Dec 18, 2025	36.60	36.74	36.50	36.55	35.85	0.82%	2,203
Dec 17, 2025	36.61	36.61	36.25	36.25	35.56	-0.76%	1,403
Dec 16, 2025	36.34	36.53	36.26	36.53	35.83	-0.34%	3,852
Dec 15, 2025	36.70	36.77	36.56	36.66	35.96	-0.71%	3,918
Dec 12, 2025	37.82	37.82	36.78	36.92	36.21	-0.61%	4,670
Dec 11, 2025	37.01	37.22	37.01	37.15	36.44	0.76%	2,496
Dec 10, 2025	37.00	37.00	36.36	36.87	36.16	1.52%	1,381
Dec 9, 2025	36.31	36.31	36.31	36.31	35.62	0.58%	152
Dec 8, 2025	37.57	37.57	36.11	36.11	35.42	-0.46%	1,381
Dec 5, 2025	36.13	36.36	36.13	36.27	35.58	0.29%	1,680
Dec 4, 2025	36.21	36.30	36.17	36.17	35.48	-0.17%	1,708
Dec 3, 2025	36.34	36.34	36.05	36.23	35.54	1.41%	4,866
Dec 2, 2025	36.24	36.24	35.73	35.73	35.04	-0.17%	2,458
Dec 1, 2025	36.26	36.26	35.79	35.79	35.10	-0.14%	1,878
Nov 28, 2025	35.81	35.85	35.81	35.84	35.15	0.41%	696
Nov 26, 2025	35.20	35.91	35.20	35.69	35.01	0.20%	1,811
Nov 25, 2025	35.54	35.65	35.50	35.62	34.74	1.93%	2,096
Nov 24, 2025	34.78	34.95	34.78	34.95	34.08	0.77%	2,182
Nov 21, 2025	34.20	34.79	34.12	34.68	33.82	2.00%	4,123
Nov 20, 2025	35.23	35.23	34.00	34.00	33.16	-1.77%	1,066
Nov 19, 2025	34.74	34.74	34.52	34.61	33.76	0.45%	12,755
Nov 18, 2025	34.60	34.60	34.46	34.46	33.61	0.47%	3,581
Nov 17, 2025	35.10	35.20	34.29	34.30	33.45	-2.51%	4,830
Nov 14, 2025	35.04	35.25	35.04	35.18	34.31	-0.50%	3,377
Nov 13, 2025	35.90	35.91	35.36	35.36	34.48	-1.62%	17,744
Nov 12, 2025	36.30	36.30	35.94	35.94	35.05	-0.06%	16,079
Nov 11, 2025	35.96	35.96	35.92	35.96	35.07	0.31%	793
Nov 10, 2025	36.13	36.13	35.57	35.85	34.96	1.20%	4,151
Nov 7, 2025	34.77	35.43	34.69	35.43	34.55	1.28%	1,500
Nov 6, 2025	35.40	35.40	34.95	34.98	34.12	1.18%	2,248
Nov 5, 2025	34.72	34.73	34.57	34.57	33.72	0.90%	3,115
Nov 4, 2025	34.38	34.38	34.23	34.26	33.41	-0.86%	2,042
Nov 3, 2025	34.50	34.56	34.22	34.56	33.70	-0.25%	3,697
Oct 31, 2025	34.26	34.64	34.26	34.64	33.79	1.11%	8,047
Oct 30, 2025	34.45	34.45	34.26	34.26	33.41	-0.86%	874
Oct 29, 2025	34.84	34.94	34.56	34.56	33.50	-0.64%	1,099
Oct 28, 2025	35.01	35.01	34.78	34.78	33.72	-0.99%	1,563
Oct 27, 2025	35.29	35.29	35.06	35.13	34.06	0.22%	634
Oct 24, 2025	35.24	35.24	35.05	35.05	33.98	0.67%	1,878
Oct 23, 2025	34.74	34.82	34.61	34.82	33.76	0.89%	1,599
Oct 22, 2025	34.68	34.75	34.32	34.51	33.46	-0.34%	6,623
Oct 21, 2025	35.02	35.02	34.63	34.63	33.57	0.20%	950
Oct 20, 2025	34.69	34.69	34.41	34.56	33.50	1.55%	2,205
Oct 17, 2025	33.96	34.04	33.93	34.03	32.99	0.15%	1,131
Oct 16, 2025	34.37	34.46	33.98	33.98	32.95	-2.01%	7,167
Oct 15, 2025	34.79	34.80	34.68	34.68	33.62	0.43%	1,959
Oct 14, 2025	34.25	34.63	34.25	34.53	33.48	1.16%	10,026
Oct 13, 2025	33.84	34.17	33.80	34.13	33.09	1.81%	7,289
Oct 10, 2025	34.63	34.63	33.53	33.53	32.51	-3.07%	2,057
Oct 9, 2025	34.95	35.09	34.59	34.59	33.54	-1.39%	3,772
Oct 8, 2025	35.10	35.10	35.08	35.08	34.01	0.09%	662
Oct 7, 2025	35.42	35.42	35.05	35.05	33.98	-1.12%	2,866
Oct 6, 2025	35.58	35.63	35.44	35.44	34.36	-0.27%	1,264