SCAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	36.13	36.36	36.13	36.27	36.27	0.29%	1,680
Dec 4, 2025	36.21	36.30	36.17	36.17	36.17	-0.17%	1,708
Dec 3, 2025	36.34	36.34	36.05	36.23	36.23	1.41%	4,866
Dec 2, 2025	36.24	36.24	35.73	35.73	35.72	-0.17%	2,458
Dec 1, 2025	36.26	36.26	35.79	35.79	35.79	-0.14%	1,878
Nov 28, 2025	35.81	35.85	35.81	35.84	35.84	0.41%	696
Nov 26, 2025	35.20	35.91	35.20	35.69	35.69	0.20%	1,811
Nov 25, 2025	35.54	35.65	35.50	35.62	35.41	1.93%	2,096
Nov 24, 2025	34.78	34.95	34.78	34.95	34.74	0.77%	2,182
Nov 21, 2025	34.20	34.79	34.12	34.68	34.48	2.00%	4,123
Nov 20, 2025	35.23	35.23	34.00	34.00	33.80	-1.77%	1,066
Nov 19, 2025	34.74	34.74	34.52	34.61	34.41	0.45%	12,755
Nov 18, 2025	34.60	34.60	34.46	34.46	34.26	0.47%	3,581
Nov 17, 2025	35.10	35.20	34.29	34.30	34.10	-2.51%	4,830
Nov 14, 2025	35.04	35.25	35.04	35.18	34.98	-0.50%	3,377
Nov 13, 2025	35.90	35.91	35.36	35.36	35.15	-1.62%	17,744
Nov 12, 2025	36.30	36.30	35.94	35.94	35.73	-0.06%	16,079
Nov 11, 2025	35.96	35.96	35.92	35.96	35.76	0.31%	793
Nov 10, 2025	36.13	36.13	35.57	35.85	35.64	1.20%	4,151
Nov 7, 2025	34.77	35.43	34.69	35.43	35.22	1.28%	1,500
Nov 6, 2025	35.40	35.40	34.95	34.98	34.78	1.18%	2,248
Nov 5, 2025	34.72	34.73	34.57	34.57	34.37	0.90%	3,115
Nov 4, 2025	34.38	34.38	34.23	34.26	34.06	-0.86%	2,042
Nov 3, 2025	34.50	34.56	34.22	34.56	34.36	-0.25%	3,697
Oct 31, 2025	34.26	34.64	34.26	34.64	34.44	1.11%	8,047
Oct 30, 2025	34.45	34.45	34.26	34.26	34.06	-0.86%	874
Oct 29, 2025	34.84	34.94	34.56	34.56	34.16	-0.64%	1,099
Oct 28, 2025	35.01	35.01	34.78	34.78	34.37	-0.99%	1,563
Oct 27, 2025	35.29	35.29	35.06	35.13	34.72	0.22%	634
Oct 24, 2025	35.24	35.24	35.05	35.05	34.64	0.67%	1,878
Oct 23, 2025	34.74	34.82	34.61	34.82	34.41	0.89%	1,599
Oct 22, 2025	34.68	34.75	34.32	34.51	34.11	-0.34%	6,623
Oct 21, 2025	35.02	35.02	34.63	34.63	34.22	0.20%	950
Oct 20, 2025	34.69	34.69	34.41	34.56	34.16	1.55%	2,205
Oct 17, 2025	33.96	34.04	33.93	34.03	33.64	0.15%	1,131
Oct 16, 2025	34.37	34.46	33.98	33.98	33.59	-2.01%	7,167
Oct 15, 2025	34.79	34.80	34.68	34.68	34.27	0.43%	1,959
Oct 14, 2025	34.25	34.63	34.25	34.53	34.13	1.16%	10,026
Oct 13, 2025	33.84	34.17	33.80	34.13	33.74	1.81%	7,289
Oct 10, 2025	34.63	34.63	33.53	33.53	33.14	-3.07%	2,057
Oct 9, 2025	34.95	35.09	34.59	34.59	34.19	-1.39%	3,772
Oct 8, 2025	35.10	35.10	35.08	35.08	34.67	0.09%	662
Oct 7, 2025	35.42	35.42	35.05	35.05	34.64	-1.12%	2,866
Oct 6, 2025	35.58	35.63	35.44	35.44	35.03	-0.27%	1,264
Oct 3, 2025	35.65	35.73	35.54	35.54	35.13	0.03%	766
Oct 2, 2025	35.60	35.60	35.26	35.53	35.12	0.23%	2,534
Oct 1, 2025	35.30	35.46	35.30	35.45	35.04	0.37%	3,286
Sep 30, 2025	35.46	35.46	35.03	35.32	34.91	0.08%	2,951
Sep 29, 2025	35.29	35.42	35.25	35.29	34.88	-1.00%	2,026
Sep 26, 2025	35.63	35.65	35.61	35.65	35.03	0.73%	398