Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Z	STM	28.71	29.95	28.67	29.85	0.855	9,944,176	36,308	29.61	29.99
2026-02-05	Z	STM	29.14	29.57	28.60	28.98	-0.32	6,503,705	31,641	28.50	28.80
2026-02-04	Z	STM	28.37	29.63	28.15	29.33	1.44	13,082,765	54,821	27.00	29.60
2026-02-03	Z	STM	28.09	28.21	27.27	27.86	-0.92	8,683,866	31,144	27.00	28.69
2026-02-02	Z	STM	27.84	28.86	27.69	28.77	0.885	8,192,460	31,991	28.84	31.50
2026-01-30	Z	STM	28.76	28.81	27.68	27.89	-0.705	8,609,197	38,212	27.00	27.90
2026-01-29	Z	STM	28.28	28.85	27.60	28.62	-1.73	20,640,440	79,471	28.00	28.88
2026-01-28	Z	STM	29.96	30.4055	29.415	30.33	0.96	12,391,341	55,679	30.08	31.31
2026-01-27	Z	STM	28.73	29.51	28.72	29.36	0.775	6,591,493	25,952	30.00	30.56
2026-01-26	Z	STM	28.60	28.745	28.39	28.60	-0.445	4,261,630	20,845	28.61	28.90
2026-01-23	Z	STM	29.31	29.37	28.79	29.05	0.01	4,744,226	22,867	28.25	29.15
2026-01-22	Z	STM	29.11	29.32	28.815	29.03	0.51	4,247,569	21,897	28.90	29.05
2026-01-21	Z	STM	27.70	28.68	27.65	28.52	1.405	6,640,526	29,091	28.66	29.12
2026-01-20	Z	STM	26.97	27.585	26.91	27.12	-0.925	5,219,490	25,620	27.09	27.30
2026-01-19	Z	STM	28.145	28.555	28.03	28.03	0.03	0	0	28.01	28.40
2026-01-16	Z	STM	28.145	28.555	28.03	28.03	0.03	3,611,863	17,538	28.01	28.40
2026-01-15	Z	STM	28.49	28.49	27.96	28.00	0.13	5,286,558	23,988	27.96	30.34
2026-01-14	Z	STM	28.35	28.35	27.63	27.88	-0.55	8,711,055	26,965	25.45	28.60
2026-01-13	Z	STM	28.50	28.76	28.205	28.43	0.095	4,751,746	20,699	28.45	28.80
2026-01-12	Z	STM	28.73	28.75	28.135	28.35	-0.505	7,603,380	25,817	23.00	28.88
2026-01-09	Z	STM	28.71	28.905	28.38	28.84	0.80	7,177,421	24,740	28.25	29.20
2026-01-08	Z	STM	28.18	28.37	27.7814	28.04	-0.825	6,858,465	26,156	25.45	30.30
2026-01-07	Z	STM	28.96	29.08	28.605	28.88	-0.525	5,204,013	20,576	28.60	29.00
2026-01-06	Z	STM	28.52	29.53	28.49	29.41	1.995	9,980,659	36,522	29.20	29.55
2026-01-05	Z	STM	27.56	27.835	27.37	27.41	0.005	6,513,566	18,808	27.58	27.90
2026-01-02	Z	STM	27.52	27.835	27.25	27.37	1.455	10,008,708	28,564	27.29	27.63
2026-01-01	Z	STM	26.07	26.18	25.895	25.94	-0.13	0	0	25.77	26.50
2025-12-31	Z	STM	26.07	26.18	25.895	25.94	-0.13	3,708,622	12,126	25.77	26.50
2025-12-30	Z	STM	26.33	26.4917	26.055	26.06	0.04	3,326,887	10,145	25.45	26.50
2025-12-29	Z	STM	26.20	26.3199	25.95	26.02	-0.20	2,842,444	13,443	25.73	26.50
2025-12-26	Z	STM	26.16	26.32	26.055	26.24	0.135	2,129,909	9,259	25.00	26.50
2025-12-25	Z	STM	26.11	26.14	26.015	26.12	0.025	0	0	26.00	26.09
2025-12-24	Z	STM	26.11	26.14	26.015	26.12	0.025	1,082,268	5,414	26.00	26.09
2025-12-23	Z	STM	26.18	26.185	25.975	26.06	0.13	3,062,540	12,737	26.03	26.16
2025-12-22	Z	STM	26.20	26.27	25.925	25.94	0.115	3,459,946	12,880	24.22	26.11
2025-12-19	Z	STM	25.87	26.225	25.80	25.82	0.07	8,158,739	21,154	25.96	26.50
2025-12-18	Z	STM	25.85	26.015	25.67	25.75	0.185	5,367,350	21,117	25.77	26.50
2025-12-17	Z	STM	25.94	26.29	25.49	25.55	-0.385	6,215,510	20,097	25.60	25.80
2025-12-16	Z	STM	26.09	26.265	25.80	25.94	-0.43	5,953,064	17,688	25.00	26.36
2025-12-15	Z	STM	26.89	26.955	26.285	26.46	0.47	5,498,936	21,041	26.40	27.26
2025-12-12	Z	STM	26.57	26.63	25.94	26.00	-0.265	9,003,583	30,987	25.50	26.13
2025-12-11	Z	STM	26.02	26.3655	25.87	26.26	-0.05	5,294,246	18,295	26.00	26.39
2025-12-10	Z	STM	25.91	26.41	25.86	26.32	0.37	4,822,676	17,081	25.50	26.43
2025-12-09	Z	STM	25.84	26.07	25.82	25.94	0.065	4,659,939	13,314	24.11	26.07
2025-12-08	Z	STM	25.85	26.00	25.79	25.88	-0.12	5,903,133	16,566	25.50	28.00
2025-12-05	Z	STM	26.31	26.425	25.975	26.00	0.333	6,590,823	22,053	25.81	26.10
2025-12-04	Z	STM	25.79	25.90	25.56	25.66	-0.143	6,557,624	22,232	25.35	25.81
2025-12-03	Z	STM	24.33	25.825	24.27	25.81	1.705	15,019,671	34,326	25.40	25.80
2025-12-02	Z	STM	23.27	24.155	23.23	24.09	0.944	8,114,247	20,913	24.10	24.50
2025-12-01	Z	STM	22.89	23.34	22.86	23.16	0.181	4,769,081	14,102	23.15	23.65
2025-11-28	Z	STM	22.78	23.02	22.73	22.99	0.35	2,310,524	8,593	22.78	22.98
2025-11-27	Z	STM	22.48	22.85	22.47	22.65	0.16	0	0	22.64	25.00
2025-11-26	Z	STM	22.48	22.85	22.47	22.65	0.16	6,068,959	17,331	22.64	25.00
2025-11-25	Z	STM	22.15	22.495	21.98	22.46	0.40	4,984,165	17,800	22.33	22.48
2025-11-24	Z	STM	21.87	22.18	21.775	22.08	0.10	4,931,827	16,491	22.12	22.14
2025-11-21	Z	STM	21.55	22.205	21.25	21.97	0.78	5,892,682	23,714	22.08	22.20
2025-11-20	Z	STM	21.95	22.2067	21.11	21.20	-1.16	7,686,690	24,958	21.07	21.49
2025-11-19	Z	STM	22.35	22.59	22.13	22.35	0.025	3,548,730	14,275	22.15	22.72
2025-11-18	Z	STM	22.24	22.485	22.045	22.34	-0.405	5,731,932	22,627	22.06	22.65
2025-11-17	Z	STM	23.08	23.28	22.51	22.74	-0.625	4,422,124	16,879	22.00	24.92
2025-11-14	Z	STM	23.10	23.625	23.06	23.34	-0.42	4,234,966	21,655	23.33	24.03
2025-11-13	Z	STM	24.265	24.37	23.595	23.78	-0.235	5,946,002	24,993	23.55	24.15
2025-11-12	Z	STM	23.98	24.285	23.785	24.00	0.32	6,856,927	23,947	23.65	33.00
2025-11-11	Z	STM	23.87	23.98	23.655	23.70	-0.03	4,556,976	18,265	23.55	33.00
2025-11-10	Z	STM	23.64	23.855	23.385	23.73	0.19	4,269,441	18,234	23.23	30.00