SCM(SCM)
SCM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $9.05 | $9.17 | $8.89 | $9.13 | 133,520 |
| 5/19/2026 | $9.18 | $9.24 | $8.96 | $8.98 | 184,303 |
| 5/18/2026 | $9.08 | $9.23 | $9.05 | $9.15 | 151,900 |
| 5/15/2026 | $9.20 | $9.21 | $9.01 | $9.07 | 201,900 |
| 5/14/2026 | $9.26 | $9.48 | $9.20 | $9.23 | 188,982 |
| 5/13/2026 | $9.25 | $9.47 | $9.10 | $9.19 | 222,184 |
| 5/12/2026 | $9.28 | $9.54 | $9.23 | $9.39 | 210,209 |
| 5/11/2026 | $9.66 | $9.79 | $9.46 | $9.47 | 236,946 |
| 5/8/2026 | $9.70 | $9.75 | $9.50 | $9.75 | 92,804 |
| 5/7/2026 | $9.74 | $9.76 | $9.54 | $9.70 | 96,840 |
| 5/6/2026 | $9.87 | $9.90 | $9.57 | $9.70 | 114,400 |
| 5/5/2026 | $9.76 | $9.95 | $9.64 | $9.79 | 110,300 |
| 5/4/2026 | $9.78 | $9.94 | $9.76 | $9.77 | 119,950 |
| 5/1/2026 | $9.71 | $9.88 | $9.65 | $9.83 | 87,456 |
| 4/30/2026 | $9.42 | $9.75 | $9.42 | $9.67 | 167,200 |
| 4/29/2026 | $9.77 | $9.80 | $9.48 | $9.56 | 139,277 |
| 4/28/2026 | $9.59 | $9.73 | $9.52 | $9.69 | 115,500 |
| 4/27/2026 | $9.59 | $9.75 | $9.52 | $9.56 | 155,219 |
| 4/24/2026 | $9.60 | $9.74 | $9.52 | $9.56 | 104,227 |
| 4/23/2026 | $9.83 | $9.97 | $9.51 | $9.58 | 113,015 |
| 4/22/2026 | $9.89 | $10.08 | $9.76 | $9.81 | 143,379 |
| 4/21/2026 | $9.99 | $10.08 | $9.80 | $9.82 | 122,053 |
| 4/20/2026 | $10.00 | $10.15 | $9.87 | $9.91 | 155,318 |
| 4/17/2026 | $9.81 | $10.21 | $9.81 | $10.01 | 168,276 |
| 4/16/2026 | $9.92 | $9.96 | $9.76 | $9.82 | 172,013 |
| 4/15/2026 | $9.67 | $10.00 | $9.67 | $9.92 | 220,600 |
| 4/14/2026 | $9.41 | $9.77 | $9.41 | $9.68 | 171,068 |
| 4/13/2026 | $9.20 | $9.41 | $9.10 | $9.36 | 126,600 |
| 4/10/2026 | $9.36 | $9.48 | $9.25 | $9.35 | 160,248 |
| 4/9/2026 | $9.36 | $9.40 | $9.20 | $9.33 | 102,903 |
| 4/8/2026 | $9.54 | $9.65 | $9.26 | $9.45 | 127,400 |
| 4/7/2026 | $9.41 | $9.50 | $9.20 | $9.32 | 112,239 |
| 4/6/2026 | $9.17 | $9.46 | $9.17 | $9.43 | 148,023 |
| 4/2/2026 | $8.95 | $9.29 | $8.82 | $9.18 | 132,200 |
| 4/1/2026 | $9.32 | $9.32 | $8.94 | $9.04 | 177,935 |
| 3/31/2026 | $9.14 | $9.32 | $9.05 | $9.21 | 227,547 |
| 3/30/2026 | $8.84 | $9.24 | $8.83 | $9.14 | 207,844 |
| 3/27/2026 | $9.11 | $9.18 | $8.80 | $8.81 | 238,200 |
| 3/26/2026 | $9.15 | $9.42 | $9.09 | $9.11 | 133,100 |
| 3/25/2026 | $9.22 | $9.37 | $9.09 | $9.23 | 119,200 |
| 3/24/2026 | $9.32 | $9.36 | $9.03 | $9.20 | 199,116 |
| 3/23/2026 | $9.23 | $9.56 | $9.00 | $9.46 | 221,800 |
| 3/20/2026 | $9.50 | $9.67 | $9.16 | $9.16 | 269,100 |
| 3/19/2026 | $9.45 | $9.75 | $9.40 | $9.50 | 300,800 |
| 3/18/2026 | $9.50 | $9.74 | $9.36 | $9.56 | 460,602 |
| 3/17/2026 | $8.80 | $9.24 | $8.75 | $9.14 | 329,700 |
| 3/16/2026 | $8.79 | $8.80 | $8.43 | $8.71 | 530,708 |
| 3/13/2026 | $8.78 | $8.91 | $8.56 | $8.77 | 654,400 |
| 3/12/2026 | $8.96 | $9.29 | $8.55 | $8.72 | 758,781 |
| 3/11/2026 | $9.78 | $9.80 | $9.36 | $9.47 | 264,291 |
| 3/10/2026 | $9.39 | $9.67 | $9.37 | $9.58 | 212,800 |
| 3/9/2026 | $9.54 | $9.65 | $9.30 | $9.42 | 249,405 |
| 3/6/2026 | $9.85 | $9.91 | $9.65 | $9.69 | 194,700 |
| 3/5/2026 | $10.04 | $10.25 | $9.87 | $10.00 | 225,841 |
| 3/4/2026 | $10.03 | $10.14 | $9.79 | $10.05 | 214,100 |
| 3/3/2026 | $10.01 | $10.11 | $9.89 | $9.98 | 198,100 |
| 3/2/2026 | $9.89 | $10.20 | $9.29 | $10.13 | 445,161 |
| 2/27/2026 | $10.36 | $10.39 | $10.01 | $10.02 | 319,910 |
| 2/26/2026 | $10.48 | $10.64 | $10.38 | $10.57 | 174,549 |
| 2/25/2026 | $10.47 | $10.55 | $10.25 | $10.51 | 181,005 |
| 2/24/2026 | $10.31 | $10.53 | $10.28 | $10.45 | 276,948 |
| 2/23/2026 | $10.40 | $10.50 | $10.25 | $10.25 | 425,703 |
| 2/20/2026 | $10.75 | $10.77 | $10.38 | $10.50 | 457,579 |