SVCO(SVCO)
SVCO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $9.26 | $9.53 | $9.07 | $9.30 | 318,630 |
| 5/19/2026 | $9.40 | $9.49 | $8.95 | $9.26 | 393,144 |
| 5/18/2026 | $10.15 | $10.15 | $9.23 | $9.45 | 505,075 |
| 5/15/2026 | $10.66 | $10.78 | $10.02 | $10.09 | 350,200 |
| 5/14/2026 | $10.70 | $11.08 | $10.44 | $10.67 | 574,396 |
| 5/13/2026 | $10.61 | $10.76 | $10.23 | $10.67 | 323,200 |
| 5/12/2026 | $10.95 | $11.15 | $10.37 | $10.66 | 427,300 |
| 5/11/2026 | $11.91 | $12.47 | $10.89 | $11.13 | 531,544 |
| 5/8/2026 | $12.06 | $12.41 | $10.75 | $11.49 | 533,158 |
| 5/7/2026 | $12.50 | $12.81 | $11.75 | $12.06 | 539,600 |
| 5/6/2026 | $12.06 | $12.50 | $11.83 | $12.46 | 496,163 |
| 5/5/2026 | $11.73 | $12.19 | $11.51 | $12.05 | 310,785 |
| 5/4/2026 | $11.17 | $11.94 | $11.03 | $11.59 | 523,900 |
| 5/1/2026 | $10.20 | $11.21 | $10.13 | $11.20 | 445,420 |
| 4/30/2026 | $9.87 | $10.40 | $9.54 | $10.21 | 309,609 |
| 4/29/2026 | $9.98 | $10.18 | $9.74 | $9.87 | 235,200 |
| 4/28/2026 | $10.32 | $10.38 | $9.56 | $10.00 | 464,300 |
| 4/27/2026 | $10.00 | $10.58 | $9.96 | $10.57 | 419,365 |
| 4/24/2026 | $9.15 | $9.99 | $9.14 | $9.93 | 410,838 |
| 4/23/2026 | $8.70 | $9.14 | $8.39 | $9.04 | 448,700 |
| 4/22/2026 | $8.86 | $8.95 | $8.60 | $8.83 | 150,513 |
| 4/21/2026 | $8.86 | $8.91 | $8.59 | $8.73 | 285,100 |
| 4/20/2026 | $8.52 | $8.90 | $8.48 | $8.80 | 263,828 |
| 4/17/2026 | $8.58 | $8.70 | $8.46 | $8.53 | 280,982 |
| 4/16/2026 | $8.44 | $8.59 | $8.35 | $8.44 | 298,400 |
| 4/15/2026 | $7.90 | $8.60 | $7.88 | $8.32 | 376,776 |
| 4/14/2026 | $7.44 | $8.04 | $7.42 | $7.88 | 503,900 |
| 4/13/2026 | $7.11 | $7.56 | $6.92 | $7.40 | 325,100 |
| 4/10/2026 | $7.36 | $7.40 | $7.08 | $7.24 | 188,100 |
| 4/9/2026 | $7.34 | $7.39 | $7.18 | $7.34 | 190,827 |
| 4/8/2026 | $7.56 | $7.65 | $7.19 | $7.35 | 318,646 |
| 4/7/2026 | $7.15 | $7.44 | $6.98 | $7.36 | 334,939 |
| 4/6/2026 | $7.33 | $7.56 | $7.14 | $7.20 | 340,315 |
| 4/2/2026 | $7.03 | $7.28 | $6.81 | $7.19 | 260,000 |
| 4/1/2026 | $7.15 | $7.29 | $7.04 | $7.18 | 324,508 |
| 3/31/2026 | $7.10 | $7.19 | $6.93 | $7.08 | 238,900 |
| 3/30/2026 | $6.95 | $7.17 | $6.76 | $7.10 | 338,200 |
| 3/27/2026 | $7.15 | $7.22 | $6.81 | $6.90 | 322,100 |
| 3/26/2026 | $7.13 | $7.44 | $6.69 | $7.26 | 425,500 |
| 3/25/2026 | $7.07 | $7.22 | $6.92 | $7.14 | 298,738 |
| 3/24/2026 | $7.23 | $7.39 | $6.71 | $6.92 | 624,971 |
| 3/23/2026 | $6.33 | $7.25 | $6.24 | $7.24 | 747,108 |
| 3/20/2026 | $6.26 | $6.95 | $6.22 | $6.34 | 789,300 |
| 3/19/2026 | $5.95 | $6.51 | $5.66 | $6.39 | 887,933 |
| 3/18/2026 | $4.95 | $6.12 | $4.83 | $6.06 | 1.49M |
| 3/17/2026 | $5.05 | $5.12 | $4.87 | $4.97 | 419,524 |
| 3/16/2026 | $5.20 | $5.39 | $4.91 | $5.05 | 1.59M |
| 3/13/2026 | $4.30 | $5.33 | $3.81 | $5.03 | 12.05M |
| 3/12/2026 | $3.27 | $3.35 | $3.24 | $3.30 | 206,728 |
| 3/11/2026 | $3.32 | $3.45 | $3.22 | $3.33 | 49,743 |
| 3/10/2026 | $3.29 | $3.44 | $3.23 | $3.32 | 106,700 |
| 3/9/2026 | $3.18 | $3.34 | $3.07 | $3.29 | 136,005 |
| 3/6/2026 | $3.25 | $3.29 | $3.20 | $3.23 | 83,703 |
| 3/5/2026 | $3.42 | $3.50 | $3.27 | $3.38 | 62,800 |
| 3/4/2026 | $3.34 | $3.52 | $3.24 | $3.45 | 53,030 |
| 3/3/2026 | $3.28 | $3.42 | $3.15 | $3.32 | 88,239 |
| 3/2/2026 | $3.26 | $3.46 | $3.26 | $3.39 | 75,734 |
| 2/27/2026 | $3.37 | $3.51 | $3.30 | $3.36 | 82,300 |
| 2/26/2026 | $3.44 | $3.58 | $3.29 | $3.45 | 102,949 |
| 2/25/2026 | $3.47 | $3.64 | $3.34 | $3.43 | 60,800 |
| 2/24/2026 | $3.35 | $3.50 | $3.29 | $3.40 | 72,527 |
| 2/23/2026 | $3.51 | $3.51 | $3.25 | $3.33 | 122,900 |
| 2/20/2026 | $3.59 | $3.70 | $3.52 | $3.55 | 85,050 |