Register for streaming realtime charts, analysis tools, and prices.
SCVL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 32.46 | -0.19 | -0.58% | 32.65 | 33.3999 | 32.41 | 111,300 |
| Apr 17 2024 | 32.65 | 0.07 | 0.21% | 32.71 | 33.54 | 32.35 | 146,292 |
| Apr 16 2024 | 32.58 | 0.41 | 1.27% | 32.05 | 32.66 | 31.75 | 158,510 |
| Apr 15 2024 | 32.17 | -0.52 | -1.59% | 32.91 | 33.00 | 32.135 | 179,433 |
| Apr 12 2024 | 32.69 | -1.16 | -3.43% | 33.63 | 33.68 | 32.52 | 125,063 |
| Apr 11 2024 | 33.85 | 0.36 | 1.07% | 33.40 | 33.87 | 33.125 | 131,064 |
| Apr 10 2024 | 33.49 | -1.00 | -2.90% | 33.72 | 33.72 | 33.11 | 152,080 |
| Apr 09 2024 | 34.49 | -0.05 | -0.14% | 34.66 | 34.66 | 33.96 | 120,980 |
| Apr 08 2024 | 34.54 | -0.17 | -0.49% | 34.79 | 35.08 | 34.46 | 154,591 |
| Apr 05 2024 | 34.71 | -0.15 | -0.43% | 34.67 | 35.00 | 34.43 | 199,276 |
| Apr 04 2024 | 34.86 | -0.49 | -1.39% | 35.75 | 35.75 | 34.41 | 261,711 |
| Apr 03 2024 | 35.35 | -0.60 | -1.67% | 35.95 | 36.615 | 34.97 | 284,814 |
| Apr 02 2024 | 35.95 | -1.05 | -2.84% | 36.31 | 36.37 | 34.98 | 333,175 |
| Apr 01 2024 | 37.00 | 0.36 | 0.98% | 36.71 | 37.03 | 36.22 | 202,779 |
| Mar 28 2024 | 36.64 | 0.91 | 2.55% | 35.69 | 36.71 | 35.14 | 228,371 |
| Mar 27 2024 | 35.73 | 0.79 | 2.26% | 35.24 | 35.79 | 35.24 | 147,637 |
| Mar 26 2024 | 34.94 | -0.58 | -1.63% | 35.57 | 35.81 | 34.88 | 198,690 |
| Mar 25 2024 | 35.52 | -0.79 | -2.18% | 36.44 | 36.90 | 35.44 | 249,271 |
| Mar 22 2024 | 36.31 | 0.67 | 1.88% | 36.18 | 37.075 | 35.56 | 361,133 |
| Mar 21 2024 | 35.64 | 2.69 | 8.16% | 32.48 | 36.18 | 31.885 | 497,112 |
| Mar 20 2024 | 32.95 | 1.03 | 3.23% | 31.77 | 33.01 | 31.74 | 271,068 |
| Mar 19 2024 | 31.92 | -0.02 | -0.06% | 30.60 | 32.135 | 30.32 | 304,812 |
| Mar 18 2024 | 31.94 | -0.65 | -1.99% | 32.64 | 32.76 | 31.44 | 285,431 |
| Mar 15 2024 | 32.59 | 0.58 | 1.81% | 31.93 | 32.6799 | 31.62 | 424,066 |
| Mar 14 2024 | 32.01 | 0.02 | 0.06% | 32.29 | 32.555 | 31.675 | 193,966 |
| Mar 13 2024 | 31.99 | 0.70 | 2.24% | 31.43 | 32.25 | 31.30 | 174,702 |
| Mar 12 2024 | 31.29 | -0.29 | -0.92% | 31.52 | 31.78 | 31.05 | 191,852 |
| Mar 11 2024 | 31.58 | -0.03 | -0.09% | 31.66 | 31.95 | 30.955 | 114,881 |
| Mar 08 2024 | 31.61 | -0.02 | -0.06% | 31.88 | 32.12 | 31.00 | 193,877 |
| Mar 07 2024 | 31.63 | 0.70 | 2.26% | 31.24 | 31.67 | 30.89 | 190,885 |
| Mar 06 2024 | 30.93 | -0.77 | -2.43% | 31.35 | 31.70 | 30.47 | 182,219 |
| Mar 05 2024 | 31.70 | -0.77 | -2.37% | 32.12 | 32.445 | 31.70 | 121,665 |
| Mar 04 2024 | 32.47 | -0.59 | -1.78% | 33.08 | 33.30 | 32.46 | 117,752 |
| Mar 01 2024 | 33.06 | 0.29 | 0.88% | 32.75 | 33.18 | 31.9998 | 160,490 |
| Feb 29 2024 | 32.77 | 0.81 | 2.53% | 32.40 | 32.83 | 32.095 | 191,312 |
| Feb 28 2024 | 31.96 | -0.68 | -2.08% | 32.26 | 32.355 | 31.77 | 147,026 |
| Feb 27 2024 | 32.64 | 0.91 | 2.87% | 31.85 | 32.64 | 31.85 | 147,424 |
| Feb 26 2024 | 31.73 | 0.90 | 2.92% | 30.97 | 31.86 | 30.83 | 176,650 |
| Feb 23 2024 | 30.83 | 0.55 | 1.82% | 30.38 | 30.99 | 30.26 | 130,661 |
| Feb 22 2024 | 30.28 | -0.06 | -0.20% | 30.21 | 30.57 | 29.545 | 125,261 |
| Feb 21 2024 | 30.34 | 0.71 | 2.40% | 29.78 | 30.51 | 29.65 | 141,007 |
| Feb 20 2024 | 29.63 | -0.97 | -3.17% | 30.10 | 30.285 | 29.56 | 138,297 |
| Feb 16 2024 | 30.60 | 0.50 | 1.66% | 29.81 | 30.79 | 29.60 | 165,235 |
| Feb 15 2024 | 30.10 | 1.02 | 3.51% | 29.32 | 30.10 | 29.00 | 261,228 |
| Feb 14 2024 | 29.08 | 0.54 | 1.89% | 28.96 | 29.38 | 28.34 | 246,653 |
| Feb 13 2024 | 28.54 | -0.81 | -2.76% | 28.39 | 29.0325 | 27.98 | 221,572 |
| Feb 12 2024 | 29.35 | 1.40 | 5.01% | 28.00 | 29.628 | 28.00 | 207,396 |
| Feb 09 2024 | 27.95 | 0.48 | 1.75% | 27.48 | 27.985 | 27.19 | 141,512 |
| Feb 08 2024 | 27.47 | 0.62 | 2.31% | 26.93 | 27.62 | 26.84 | 154,750 |
| Feb 07 2024 | 26.85 | -0.04 | -0.15% | 26.78 | 27.03 | 26.22 | 181,840 |
| Feb 06 2024 | 26.89 | 0.97 | 3.74% | 25.94 | 26.94 | 25.86 | 246,260 |
| Feb 05 2024 | 25.92 | -0.36 | -1.37% | 25.89 | 26.24 | 25.59 | 119,326 |
| Feb 02 2024 | 26.28 | -0.05 | -0.19% | 25.84 | 26.64 | 25.67 | 123,470 |
| Feb 01 2024 | 26.33 | 0.83 | 3.25% | 25.78 | 26.40 | 25.65 | 163,636 |
| Jan 31 2024 | 25.50 | -0.97 | -3.66% | 26.44 | 26.65 | 25.38 | 166,482 |
| Jan 30 2024 | 26.47 | 0.51 | 1.96% | 25.81 | 26.67 | 25.78 | 130,041 |
| Jan 29 2024 | 25.96 | -0.08 | -0.31% | 26.04 | 26.15 | 25.78 | 162,993 |
| Jan 26 2024 | 26.04 | 0.22 | 0.85% | 26.00 | 26.2012 | 25.79 | 128,679 |
| Jan 25 2024 | 25.82 | 0.37 | 1.45% | 25.88 | 25.9999 | 25.34 | 172,368 |
| Jan 24 2024 | 25.45 | -0.18 | -0.70% | 26.14 | 26.14 | 25.27 | 112,746 |
| Jan 23 2024 | 25.63 | -0.35 | -1.35% | 26.25 | 27.035 | 25.58 | 176,771 |
| Jan 22 2024 | 25.98 | 0.34 | 1.33% | 26.06 | 26.3199 | 25.67 | 175,103 |
