SCGLY(SCGLY)
SCGLY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/28/2026 | $17.38 | $17.63 | $17.29 | $17.59 | 314,400 |
| 7/27/2026 | $17.97 | $17.97 | $17.67 | $17.78 | 250,200 |
| 7/24/2026 | $17.41 | $17.59 | $17.36 | $17.47 | 182,700 |
| 7/23/2026 | $17.14 | $17.27 | $17.04 | $17.20 | 176,615 |
| 7/22/2026 | $17.79 | $17.84 | $17.71 | $17.75 | 162,200 |
| 7/21/2026 | $17.41 | $17.67 | $17.31 | $17.63 | 327,600 |
| 7/20/2026 | $17.19 | $17.20 | $16.96 | $16.99 | 154,600 |
| 7/17/2026 | $16.75 | $17.07 | $16.71 | $17.07 | 230,500 |
| 7/16/2026 | $17.36 | $17.36 | $17.15 | $17.15 | 268,100 |
| 7/15/2026 | $17.43 | $17.60 | $17.32 | $17.50 | 332,718 |
| 7/14/2026 | $17.10 | $17.26 | $17.07 | $17.14 | 247,019 |
| 7/13/2026 | $17.04 | $17.09 | $16.82 | $16.83 | 225,019 |
| 7/10/2026 | $16.86 | $17.04 | $16.82 | $16.96 | 174,900 |
| 7/9/2026 | $16.85 | $16.90 | $16.72 | $16.81 | 223,415 |
| 7/8/2026 | $16.54 | $16.66 | $16.23 | $16.56 | 253,636 |
| 7/7/2026 | $17.67 | $17.67 | $17.15 | $17.20 | 304,419 |
| 7/6/2026 | $17.77 | $17.95 | $17.73 | $17.95 | 242,200 |
| 7/2/2026 | $17.84 | $17.87 | $17.57 | $17.68 | 195,008 |
| 7/1/2026 | $17.38 | $17.60 | $17.29 | $17.56 | 230,900 |
| 6/30/2026 | $17.60 | $17.75 | $17.55 | $17.69 | 160,300 |
| 6/29/2026 | $17.51 | $17.71 | $17.38 | $17.71 | 330,920 |
| 6/26/2026 | $17.48 | $17.59 | $17.29 | $17.35 | 367,236 |
| 6/25/2026 | $17.66 | $17.88 | $17.60 | $17.66 | 619,000 |
| 6/24/2026 | $17.43 | $17.47 | $17.14 | $17.30 | 465,600 |
| 6/23/2026 | $17.55 | $17.70 | $17.50 | $17.59 | 605,201 |
| 6/22/2026 | $18.01 | $18.16 | $17.98 | $18.02 | 845,000 |
| 6/18/2026 | $18.04 | $18.10 | $17.85 | $17.94 | 517,300 |
| 6/17/2026 | $18.13 | $18.17 | $17.58 | $17.68 | 571,011 |
| 6/16/2026 | $17.97 | $17.99 | $17.81 | $17.89 | 337,500 |
| 6/15/2026 | $17.81 | $17.90 | $17.58 | $17.67 | 390,300 |
| 6/12/2026 | $16.92 | $17.07 | $16.78 | $17.06 | 430,400 |
| 6/11/2026 | $15.84 | $16.61 | $15.80 | $16.52 | 2.07M |
| 6/10/2026 | $16.16 | $16.22 | $15.71 | $15.81 | 2.13M |
| 6/9/2026 | $16.52 | $16.57 | $15.93 | $16.28 | 305,504 |
| 6/8/2026 | $15.98 | $16.20 | $15.93 | $15.95 | 503,700 |
| 6/5/2026 | $16.35 | $16.40 | $15.88 | $15.97 | 672,500 |
| 6/4/2026 | $16.52 | $16.58 | $16.45 | $16.52 | 1.40M |
| 6/3/2026 | $16.35 | $16.42 | $16.20 | $16.20 | 222,044 |
| 6/2/2026 | $16.36 | $16.50 | $16.21 | $16.39 | 343,747 |
| 6/1/2026 | $16.36 | $16.69 | $16.17 | $16.66 | 1.68M |
| 5/29/2026 | $16.30 | $16.56 | $16.27 | $16.38 | 530,714 |
| 5/28/2026 | $16.18 | $16.29 | $15.93 | $16.20 | 461,934 |
| 5/27/2026 | $16.81 | $16.81 | $16.34 | $16.39 | 280,000 |
| 5/26/2026 | $16.52 | $16.57 | $16.36 | $16.50 | 163,840 |
| 5/22/2026 | $16.08 | $16.09 | $15.83 | $15.92 | 203,530 |
| 5/21/2026 | $15.63 | $16.16 | $15.62 | $16.06 | 216,048 |
| 5/20/2026 | $15.65 | $16.27 | $15.58 | $16.16 | 258,217 |
| 5/19/2026 | $15.43 | $15.49 | $15.33 | $15.34 | 272,826 |
| 5/18/2026 | $15.51 | $15.64 | $15.40 | $15.54 | 251,200 |
| 5/15/2026 | $15.39 | $15.44 | $15.32 | $15.35 | 298,100 |
| 5/14/2026 | $15.78 | $15.82 | $15.57 | $15.57 | 309,900 |
| 5/13/2026 | $15.44 | $15.69 | $15.44 | $15.62 | 230,640 |
| 5/12/2026 | $15.62 | $15.81 | $15.49 | $15.79 | 1.08M |
| 5/11/2026 | $16.31 | $16.36 | $16.19 | $16.20 | 284,400 |
| 5/8/2026 | $16.28 | $16.34 | $16.12 | $16.31 | 276,500 |
| 5/7/2026 | $16.63 | $16.65 | $15.96 | $16.02 | 392,646 |
| 5/6/2026 | $16.46 | $16.52 | $16.35 | $16.35 | 684,300 |
| 5/5/2026 | $15.47 | $15.63 | $15.33 | $15.51 | 505,412 |
| 5/4/2026 | $15.59 | $15.66 | $15.20 | $15.25 | 410,011 |
| 5/1/2026 | $15.92 | $16.39 | $15.92 | $16.20 | 197,800 |
| 4/30/2026 | $15.86 | $16.12 | $15.72 | $16.04 | 303,300 |