SCVL(SCVL)
SCVL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $15.34 | $15.62 | $14.48 | $14.49 | 1.01M |
| 7/16/2026 | $14.93 | $15.35 | $14.85 | $15.34 | 895,894 |
| 7/15/2026 | $14.47 | $14.90 | $14.26 | $14.77 | 1.09M |
| 7/14/2026 | $15.35 | $15.83 | $14.18 | $14.31 | 1.22M |
| 7/13/2026 | $15.39 | $15.85 | $15.33 | $15.38 | 903,677 |
| 7/10/2026 | $15.15 | $15.50 | $15.08 | $15.36 | 499,394 |
| 7/9/2026 | $15.07 | $15.22 | $14.81 | $15.03 | 463,733 |
| 7/8/2026 | $15.06 | $15.20 | $14.80 | $15.11 | 643,147 |
| 7/7/2026 | $14.89 | $15.21 | $14.78 | $15.10 | 487,462 |
| 7/6/2026 | $15.03 | $15.15 | $14.68 | $14.75 | 432,468 |
| 7/2/2026 | $15.29 | $15.41 | $14.96 | $15.09 | 560,519 |
| 7/1/2026 | $14.88 | $15.30 | $14.79 | $15.10 | 404,029 |
| 6/30/2026 | $15.45 | $15.50 | $14.79 | $14.83 | 787,968 |
| 6/29/2026 | $15.95 | $15.95 | $15.11 | $15.48 | 533,091 |
| 6/26/2026 | $15.71 | $16.02 | $15.55 | $15.98 | 955,279 |
| 6/25/2026 | $16.06 | $16.20 | $15.41 | $15.62 | 664,025 |
| 6/24/2026 | $15.48 | $16.00 | $15.36 | $15.98 | 549,746 |
| 6/23/2026 | $15.89 | $16.10 | $15.19 | $15.25 | 477,734 |
| 6/22/2026 | $15.94 | $16.29 | $15.67 | $15.89 | 732,063 |
| 6/18/2026 | $16.27 | $16.72 | $15.89 | $15.94 | 735,273 |
| 6/17/2026 | $16.51 | $16.86 | $15.98 | $16.01 | 364,598 |
| 6/16/2026 | $16.83 | $17.16 | $16.27 | $16.30 | 360,055 |
| 6/15/2026 | $17.37 | $17.74 | $16.58 | $16.85 | 590,381 |
| 6/12/2026 | $17.43 | $17.68 | $16.88 | $17.37 | 302,491 |
| 6/11/2026 | $16.87 | $17.48 | $16.75 | $17.43 | 965,214 |
| 6/10/2026 | $16.96 | $17.40 | $16.57 | $16.65 | 485,402 |
| 6/9/2026 | $16.74 | $17.35 | $16.33 | $16.89 | 656,000 |
| 6/8/2026 | $16.56 | $16.90 | $16.20 | $16.73 | 1.29M |
| 6/5/2026 | $17.19 | $17.30 | $16.07 | $16.33 | 896,309 |
| 6/4/2026 | $17.48 | $17.57 | $16.74 | $17.19 | 678,003 |
| 6/3/2026 | $17.28 | $17.33 | $16.86 | $17.04 | 674,700 |
| 6/2/2026 | $17.58 | $17.71 | $17.36 | $17.39 | 342,700 |
| 6/1/2026 | $17.52 | $17.60 | $17.15 | $17.45 | 614,300 |
| 5/29/2026 | $17.62 | $17.92 | $17.12 | $17.70 | 431,539 |
| 5/28/2026 | $17.16 | $17.73 | $17.08 | $17.60 | 346,637 |
| 5/27/2026 | $17.39 | $17.82 | $17.17 | $17.24 | 457,000 |
| 5/26/2026 | $16.91 | $17.21 | $16.67 | $17.16 | 599,845 |
| 5/22/2026 | $17.19 | $17.34 | $16.57 | $16.66 | 468,432 |
| 5/21/2026 | $15.95 | $17.35 | $15.00 | $17.27 | 609,300 |
| 5/20/2026 | $15.28 | $15.80 | $15.00 | $15.77 | 665,200 |
| 5/19/2026 | $15.30 | $15.40 | $14.91 | $15.33 | 660,050 |
| 5/18/2026 | $15.70 | $15.90 | $15.29 | $15.35 | 449,491 |
| 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 |