SCAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	33.71	33.81	33.52	33.58	33.58	-0.71%	12,239
Jun 26, 2025	33.36	33.82	33.36	33.82	33.62	1.58%	4,553
Jun 25, 2025	33.26	33.29	33.26	33.29	33.10	-0.71%	366
Jun 24, 2025	33.56	33.56	33.53	33.53	33.33	1.25%	215
Jun 23, 2025	32.77	33.12	32.77	33.12	32.92	1.06%	540
Jun 20, 2025	32.20	32.84	32.20	32.77	32.58	0.18%	1,392
Jun 18, 2025	32.85	32.85	32.71	32.71	32.52	0.64%	464
Jun 17, 2025	32.65	32.65	32.48	32.50	32.31	-0.90%	1,425
Jun 16, 2025	32.96	32.96	32.80	32.80	32.61	0.97%	1,763
Jun 13, 2025	32.79	32.82	32.48	32.48	32.29	-1.76%	1,424
Jun 12, 2025	33.07	33.07	33.07	33.07	32.87	-0.01%	408
Jun 11, 2025	33.30	33.30	33.05	33.07	32.87	0.11%	2,200
Jun 10, 2025	33.13	33.13	32.92	33.03	32.84	0.71%	1,866
Jun 9, 2025	32.80	32.80	32.80	32.80	32.61	0.42%	560
Jun 6, 2025	32.69	32.69	32.63	32.66	32.47	1.30%	508
Jun 5, 2025	32.39	32.39	32.25	32.25	32.05	-0.15%	1,425
Jun 4, 2025	32.47	32.47	32.29	32.29	32.10	-0.47%	1,005
Jun 3, 2025	32.30	32.45	32.30	32.45	32.25	1.53%	864
Jun 2, 2025	31.80	32.00	31.70	31.96	31.77	-0.44%	3,945
May 30, 2025	32.18	32.18	32.03	32.10	31.91	-0.53%	663
May 29, 2025	32.32	32.32	32.05	32.27	32.08	-0.28%	2,544
May 28, 2025	32.53	32.53	32.36	32.36	31.97	-1.03%	618
May 27, 2025	32.42	32.73	32.41	32.69	32.31	2.09%	2,647
May 23, 2025	32.03	32.03	32.03	32.03	31.64	0.09%	1,105
May 22, 2025	31.90	32.14	31.90	32.00	31.61	0.33%	2,191
May 21, 2025	32.53	32.53	31.89	31.89	31.51	-3.12%	975
May 20, 2025	32.66	32.92	32.66	32.92	32.53	-0.32%	1,501
May 19, 2025	32.88	33.03	32.88	33.02	32.63	-0.30%	998
May 16, 2025	32.92	33.12	32.92	33.12	32.73	0.73%	455
May 15, 2025	32.74	32.91	32.71	32.88	32.49	0.25%	2,158
May 14, 2025	32.86	32.86	32.77	32.80	32.41	-0.41%	1,631
May 13, 2025	32.92	33.11	32.92	32.94	32.55	0.62%	2,908
May 12, 2025	32.95	32.95	32.55	32.73	32.34	2.84%	1,970
May 9, 2025	32.12	32.12	31.72	31.83	31.45	0.08%	3,426
May 8, 2025	31.59	31.99	31.59	31.81	31.43	1.10%	1,264
May 7, 2025	31.42	31.56	31.42	31.46	31.09	0.49%	3,552
May 6, 2025	31.22	31.39	31.22	31.31	30.93	-0.60%	1,348
May 5, 2025	31.47	31.56	31.20	31.50	31.12	-0.33%	7,388
May 2, 2025	31.52	31.60	31.50	31.60	31.22	2.00%	763
May 1, 2025	31.13	31.13	30.98	30.98	30.61	0.39%	1,269
Apr 30, 2025	30.59	30.86	30.35	30.86	30.49	-0.13%	1,578
Apr 29, 2025	30.75	30.90	30.75	30.90	30.53	-0.10%	342
Apr 28, 2025	30.60	30.93	30.60	30.93	30.37	1.27%	1,481
Apr 25, 2025	30.52	30.65	30.52	30.55	29.99	-0.43%	4,397
Apr 24, 2025	30.37	30.68	30.37	30.68	30.12	2.18%	1,236
Apr 23, 2025	30.14	30.14	30.01	30.02	29.48	0.93%	878
Apr 22, 2025	29.29	29.75	29.29	29.75	29.21	2.55%	2,504
Apr 21, 2025	28.91	29.02	28.88	29.01	28.48	-1.88%	1,529
Apr 17, 2025	29.46	29.68	29.46	29.56	29.03	1.01%	1,576
Apr 16, 2025	29.56	29.56	29.24	29.27	28.74	-0.44%	1,375