SCMB(SCMB)
SCMB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/28/2026 | $25.25 | $25.26 | $25.17 | $25.18 | 2.42M |
| 8/27/2026 | $25.27 | $25.27 | $25.21 | $25.21 | 1.12M |
| 8/26/2026 | $25.33 | $25.35 | $25.26 | $25.26 | 1.05M |
| 8/25/2026 | $25.28 | $25.47 | $25.27 | $25.31 | 894,300 |
| 8/24/2026 | $25.29 | $25.32 | $25.26 | $25.28 | 1.29M |
| 8/21/2026 | $25.31 | $25.33 | $25.27 | $25.29 | 1.60M |
| 8/20/2026 | $25.29 | $25.34 | $25.27 | $25.31 | 1.54M |
| 8/19/2026 | $25.32 | $25.38 | $25.31 | $25.34 | 4.50M |
| 8/18/2026 | $25.30 | $25.32 | $25.24 | $25.27 | 1.29M |
| 8/17/2026 | $25.38 | $25.41 | $25.31 | $25.31 | 1.40M |
| 8/14/2026 | $25.43 | $25.45 | $25.36 | $25.39 | 1.68M |
| 8/13/2026 | $25.44 | $25.48 | $25.42 | $25.42 | 1.61M |
| 8/12/2026 | $25.43 | $25.43 | $25.41 | $25.41 | 563,920 |
| 8/11/2026 | $25.42 | $25.42 | $25.38 | $25.38 | 778,210 |
| 8/10/2026 | $25.43 | $25.45 | $25.38 | $25.38 | 1.04M |
| 8/7/2026 | $25.41 | $25.42 | $25.38 | $25.41 | 1.00M |
| 8/6/2026 | $25.37 | $25.39 | $25.33 | $25.33 | 1.32M |
| 8/5/2026 | $25.34 | $25.37 | $25.33 | $25.35 | 1.29M |
| 8/4/2026 | $25.29 | $25.33 | $25.29 | $25.33 | 1.37M |
| 8/3/2026 | $25.26 | $25.45 | $25.24 | $25.25 | 1.50M |
| 7/31/2026 | $25.33 | $25.33 | $25.26 | $25.33 | 1.06M |
| 7/30/2026 | $25.37 | $25.38 | $25.30 | $25.33 | 802,400 |
| 7/29/2026 | $25.40 | $25.46 | $25.38 | $25.39 | 793,503 |
| 7/28/2026 | $25.39 | $25.41 | $25.37 | $25.41 | 1.08M |
| 7/27/2026 | $25.37 | $25.38 | $25.34 | $25.34 | 960,504 |
| 7/24/2026 | $25.24 | $25.33 | $25.22 | $25.27 | 1.48M |
| 7/23/2026 | $25.32 | $25.34 | $25.19 | $25.23 | 4.78M |
| 7/22/2026 | $25.46 | $25.50 | $25.40 | $25.41 | 1.45M |
| 7/21/2026 | $25.54 | $25.55 | $25.49 | $25.49 | 1.03M |
| 7/20/2026 | $25.59 | $25.60 | $25.55 | $25.55 | 1.35M |
| 7/17/2026 | $25.61 | $25.62 | $25.57 | $25.58 | 1.29M |
| 7/16/2026 | $25.64 | $25.65 | $25.58 | $25.60 | 1.05M |
| 7/15/2026 | $25.66 | $25.67 | $25.63 | $25.64 | 678,300 |
| 7/14/2026 | $25.69 | $25.72 | $25.65 | $25.66 | 917,087 |
| 7/13/2026 | $25.69 | $25.72 | $25.66 | $25.67 | 730,500 |
| 7/10/2026 | $25.70 | $25.73 | $25.68 | $25.68 | 685,289 |
| 7/9/2026 | $25.70 | $25.72 | $25.67 | $25.67 | 852,633 |
| 7/8/2026 | $25.70 | $25.71 | $25.66 | $25.68 | 873,500 |
| 7/7/2026 | $25.76 | $25.78 | $25.73 | $25.74 | 973,000 |
| 7/6/2026 | $25.80 | $26.07 | $25.78 | $25.81 | 1.03M |
| 7/2/2026 | $25.79 | $25.81 | $25.77 | $25.79 | 1.13M |
| 7/1/2026 | $25.74 | $25.76 | $25.71 | $25.76 | 853,300 |
| 6/30/2026 | $25.84 | $25.90 | $25.82 | $25.82 | 1.06M |
| 6/29/2026 | $25.81 | $25.84 | $25.80 | $25.82 | 1.06M |
| 6/26/2026 | $25.79 | $25.82 | $25.77 | $25.79 | 1.25M |
| 6/25/2026 | $25.81 | $25.82 | $25.78 | $25.79 | 626,825 |
| 6/24/2026 | $25.77 | $25.81 | $25.77 | $25.79 | 569,800 |
| 6/23/2026 | $25.78 | $25.79 | $25.74 | $25.74 | 741,551 |
| 6/22/2026 | $25.79 | $25.80 | $25.75 | $25.78 | 757,443 |
| 6/18/2026 | $25.75 | $25.92 | $25.72 | $25.76 | 882,425 |
| 6/17/2026 | $25.75 | $25.79 | $25.68 | $25.69 | 1.15M |
| 6/16/2026 | $25.73 | $25.77 | $25.71 | $25.71 | 821,200 |
| 6/15/2026 | $25.71 | $25.74 | $25.68 | $25.69 | 1.33M |
| 6/12/2026 | $25.69 | $25.69 | $25.62 | $25.66 | 736,700 |
| 6/11/2026 | $25.64 | $25.70 | $25.62 | $25.66 | 1.05M |
| 6/10/2026 | $25.72 | $25.74 | $25.62 | $25.64 | 868,207 |
| 6/9/2026 | $25.67 | $25.70 | $25.65 | $25.68 | 765,800 |
| 6/8/2026 | $25.68 | $25.70 | $25.63 | $25.65 | 1.21M |
| 6/5/2026 | $25.66 | $25.68 | $25.62 | $25.66 | 807,325 |
| 6/4/2026 | $25.64 | $25.70 | $25.64 | $25.68 | 831,400 |
| 6/3/2026 | $25.68 | $25.69 | $25.63 | $25.66 | 1.86M |
| 6/2/2026 | $25.69 | $25.70 | $25.66 | $25.69 | 1.13M |
| 6/1/2026 | $25.58 | $25.64 | $25.53 | $25.62 | 1.63M |