SCVL(SCVL)
SCVL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $15.28 | $15.80 | $15.00 | $15.77 | 592,069 |
| 5/19/2026 | $15.30 | $15.40 | $14.91 | $15.33 | 660,049 |
| 5/18/2026 | $15.70 | $15.90 | $15.29 | $15.35 | 449,490 |
| 5/15/2026 | $15.91 | $16.06 | $15.64 | $15.69 | 443,300 |
| 5/14/2026 | $16.29 | $16.50 | $15.92 | $15.97 | 302,000 |
| 5/13/2026 | $16.30 | $16.34 | $15.80 | $16.07 | 374,804 |
| 5/12/2026 | $17.03 | $17.03 | $16.20 | $16.30 | 358,612 |
| 5/11/2026 | $17.94 | $17.94 | $16.83 | $17.03 | 403,600 |
| 5/8/2026 | $17.94 | $18.09 | $17.32 | $17.94 | 198,614 |
| 5/7/2026 | $18.24 | $18.24 | $17.48 | $17.80 | 269,200 |
| 5/6/2026 | $17.96 | $18.75 | $17.82 | $18.09 | 205,300 |
| 5/5/2026 | $17.26 | $17.83 | $17.12 | $17.61 | 211,727 |
| 5/4/2026 | $18.21 | $18.28 | $16.94 | $17.12 | 359,413 |
| 5/1/2026 | $18.40 | $18.80 | $18.29 | $18.43 | 239,700 |
| 4/30/2026 | $18.28 | $18.73 | $18.27 | $18.52 | 222,640 |
| 4/29/2026 | $18.39 | $18.60 | $18.17 | $18.30 | 254,800 |
| 4/28/2026 | $18.85 | $19.11 | $18.27 | $18.49 | 299,800 |
| 4/27/2026 | $18.70 | $19.00 | $18.68 | $18.88 | 355,938 |
| 4/24/2026 | $18.74 | $18.86 | $18.50 | $18.70 | 209,005 |
| 4/23/2026 | $19.14 | $19.14 | $18.55 | $18.75 | 307,900 |
| 4/22/2026 | $18.99 | $19.08 | $18.51 | $19.04 | 333,000 |
| 4/21/2026 | $19.61 | $19.91 | $18.90 | $18.91 | 348,200 |
| 4/20/2026 | $18.70 | $19.73 | $18.56 | $19.61 | 404,935 |
| 4/17/2026 | $18.24 | $19.21 | $18.10 | $18.89 | 468,444 |
| 4/16/2026 | $18.15 | $18.47 | $17.75 | $17.82 | 512,700 |
| 4/15/2026 | $17.95 | $18.28 | $17.69 | $18.17 | 428,800 |
| 4/14/2026 | $17.61 | $18.01 | $17.39 | $17.85 | 549,620 |
| 4/13/2026 | $17.39 | $17.76 | $17.09 | $17.55 | 510,531 |
| 4/10/2026 | $18.04 | $18.04 | $17.55 | $17.62 | 383,700 |
| 4/9/2026 | $16.64 | $18.02 | $16.47 | $17.86 | 728,900 |
| 4/8/2026 | $16.59 | $17.38 | $16.46 | $16.80 | 615,100 |
| 4/7/2026 | $17.04 | $17.36 | $15.76 | $15.99 | 1.43M |
| 4/6/2026 | $15.90 | $16.10 | $15.67 | $15.93 | 480,900 |
| 4/2/2026 | $15.73 | $16.30 | $15.52 | $16.00 | 702,721 |
| 4/1/2026 | $15.78 | $16.20 | $15.47 | $15.88 | 506,529 |
| 3/31/2026 | $15.54 | $15.82 | $15.04 | $15.59 | 606,100 |
| 3/30/2026 | $16.02 | $16.07 | $15.26 | $15.38 | 567,349 |
| 3/27/2026 | $16.59 | $16.59 | $15.74 | $16.02 | 771,900 |
| 3/26/2026 | $16.66 | $17.52 | $15.90 | $16.43 | 886,700 |
| 3/25/2026 | $18.08 | $18.26 | $17.69 | $17.87 | 334,949 |
| 3/24/2026 | $17.72 | $18.15 | $17.70 | $17.94 | 257,600 |
| 3/23/2026 | $18.16 | $18.43 | $17.81 | $17.91 | 347,400 |
| 3/20/2026 | $17.42 | $17.81 | $17.36 | $17.69 | 514,100 |
| 3/19/2026 | $16.91 | $17.52 | $16.91 | $17.42 | 302,956 |
| 3/18/2026 | $17.10 | $17.33 | $16.83 | $16.88 | 282,497 |
| 3/17/2026 | $17.74 | $18.12 | $17.21 | $17.28 | 268,900 |
| 3/16/2026 | $18.31 | $18.49 | $17.58 | $17.61 | 293,039 |
| 3/13/2026 | $18.36 | $18.75 | $17.81 | $18.20 | 283,600 |
| 3/12/2026 | $17.99 | $18.45 | $17.84 | $18.16 | 293,432 |
| 3/11/2026 | $19.04 | $19.26 | $18.25 | $18.26 | 222,470 |
| 3/10/2026 | $18.61 | $20.00 | $18.33 | $19.14 | 326,918 |
| 3/9/2026 | $18.93 | $19.00 | $17.96 | $18.90 | 297,300 |
| 3/6/2026 | $19.65 | $19.65 | $18.79 | $19.37 | 381,935 |
| 3/5/2026 | $20.05 | $20.21 | $19.45 | $19.87 | 274,900 |
| 3/4/2026 | $20.17 | $20.32 | $19.74 | $20.15 | 267,700 |
| 3/3/2026 | $19.52 | $20.10 | $19.17 | $20.05 | 397,401 |
| 3/2/2026 | $19.81 | $20.07 | $19.33 | $19.98 | 260,200 |
| 2/27/2026 | $20.34 | $20.67 | $20.12 | $20.19 | 316,645 |
| 2/26/2026 | $21.14 | $21.61 | $20.40 | $20.68 | 381,929 |
| 2/25/2026 | $19.49 | $20.14 | $19.00 | $19.62 | 822,204 |
| 2/24/2026 | $21.16 | $21.43 | $20.66 | $21.01 | 287,749 |
| 2/23/2026 | $21.17 | $21.18 | $20.32 | $21.16 | 332,304 |
| 2/20/2026 | $20.40 | $21.45 | $20.39 | $21.28 | 349,900 |
| 2/19/2026 | $19.94 | $20.53 | $19.73 | $20.48 | 291,250 |