SCM(SCM)
SCM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/29/2026 | $7.22 | $7.30 | $7.10 | $7.15 | 103,395 |
| 7/28/2026 | $7.05 | $7.34 | $7.05 | $7.28 | 133,600 |
| 7/27/2026 | $7.10 | $7.32 | $7.05 | $7.06 | 195,617 |
| 7/24/2026 | $7.04 | $7.21 | $7.00 | $7.01 | 228,159 |
| 7/23/2026 | $7.17 | $7.17 | $6.90 | $7.04 | 309,300 |
| 7/22/2026 | $7.27 | $7.40 | $7.11 | $7.11 | 212,586 |
| 7/21/2026 | $7.13 | $7.50 | $7.13 | $7.34 | 299,442 |
| 7/20/2026 | $7.54 | $7.54 | $6.83 | $7.14 | 901,612 |
| 7/17/2026 | $8.23 | $8.33 | $7.56 | $7.61 | 681,158 |
| 7/16/2026 | $8.34 | $8.47 | $8.23 | $8.40 | 131,800 |
| 7/15/2026 | $8.44 | $8.59 | $8.33 | $8.35 | 217,417 |
| 7/14/2026 | $8.22 | $8.43 | $8.22 | $8.35 | 141,000 |
| 7/13/2026 | $8.35 | $8.47 | $8.12 | $8.15 | 159,836 |
| 7/10/2026 | $8.21 | $8.42 | $8.15 | $8.32 | 136,879 |
| 7/9/2026 | $8.22 | $8.30 | $8.09 | $8.11 | 254,032 |
| 7/8/2026 | $8.25 | $8.32 | $8.09 | $8.23 | 235,800 |
| 7/7/2026 | $8.25 | $8.45 | $8.25 | $8.25 | 178,005 |
| 7/6/2026 | $8.45 | $8.56 | $8.32 | $8.37 | 152,500 |
| 7/2/2026 | $8.56 | $8.59 | $8.40 | $8.44 | 112,300 |
| 7/1/2026 | $8.48 | $8.65 | $8.41 | $8.48 | 184,390 |
| 6/30/2026 | $8.50 | $8.54 | $8.33 | $8.42 | 206,631 |
| 6/29/2026 | $8.48 | $8.65 | $8.43 | $8.57 | 257,600 |
| 6/26/2026 | $8.05 | $8.43 | $8.05 | $8.43 | 190,307 |
| 6/25/2026 | $7.92 | $8.03 | $7.78 | $8.01 | 313,624 |
| 6/24/2026 | $8.30 | $8.32 | $7.92 | $7.95 | 263,708 |
| 6/23/2026 | $8.16 | $8.44 | $8.16 | $8.30 | 222,762 |
| 6/22/2026 | $8.31 | $8.54 | $8.16 | $8.24 | 350,000 |
| 6/18/2026 | $8.47 | $8.51 | $8.31 | $8.35 | 238,700 |
| 6/17/2026 | $8.81 | $8.95 | $8.44 | $8.45 | 210,100 |
| 6/16/2026 | $8.89 | $9.10 | $8.79 | $8.80 | 149,556 |
| 6/15/2026 | $9.10 | $9.23 | $8.87 | $8.89 | 260,812 |
| 6/12/2026 | $8.94 | $9.08 | $8.81 | $9.01 | 169,470 |
| 6/11/2026 | $8.80 | $8.97 | $8.76 | $8.85 | 184,402 |
| 6/10/2026 | $8.86 | $8.99 | $8.76 | $8.78 | 143,296 |
| 6/9/2026 | $8.87 | $9.06 | $8.85 | $8.86 | 119,341 |
| 6/8/2026 | $8.78 | $8.90 | $8.67 | $8.76 | 163,900 |
| 6/5/2026 | $8.98 | $9.00 | $8.70 | $8.73 | 136,400 |
| 6/4/2026 | $8.71 | $9.02 | $8.67 | $8.95 | 195,000 |
| 6/3/2026 | $8.95 | $9.00 | $8.66 | $8.68 | 303,900 |
| 6/2/2026 | $8.98 | $9.09 | $8.94 | $8.96 | 132,000 |
| 6/1/2026 | $8.93 | $9.10 | $8.88 | $9.06 | 212,045 |
| 5/29/2026 | $9.04 | $9.10 | $8.95 | $8.97 | 194,103 |
| 5/28/2026 | $9.19 | $9.32 | $9.15 | $9.19 | 172,639 |
| 5/27/2026 | $9.07 | $9.28 | $9.07 | $9.13 | 165,915 |
| 5/26/2026 | $9.00 | $9.25 | $8.95 | $8.99 | 293,313 |
| 5/22/2026 | $9.13 | $9.29 | $8.97 | $9.08 | 165,100 |
| 5/21/2026 | $9.16 | $9.20 | $9.00 | $9.09 | 133,084 |
| 5/20/2026 | $9.05 | $9.17 | $8.89 | $9.13 | 133,530 |
| 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 |