Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-19	Z	SPG	140.79	141.495	139.84	140.43	0.06	1,115,550	12,224	138.96	141.00
2024-04-18	Z	SPG	141.66	142.06	140.00	140.37	-0.56	1,046,083	11,591	139.44	140.60
2024-04-17	Z	SPG	140.96	142.19	140.13	140.94	0.59	1,019,690	11,116	140.13	142.96
2024-04-16	Z	SPG	141.94	142.07	139.54	140.35	-2.04	1,301,663	15,105	140.35	153.75
2024-04-15	Z	SPG	146.24	146.24	141.375	142.40	-2.41	1,237,702	16,330	141.04	155.53
2024-04-12	Z	SPG	146.14	146.75	143.82	144.81	-2.08	1,128,034	14,237	144.00	146.94
2024-04-11	Z	SPG	146.48	148.195	144.65	146.86	1.31	1,333,607	16,866	133.98	146.86
2024-04-10	Z	SPG	146.28	147.00	144.5639	145.55	-4.61	1,474,586	18,221	145.00	145.89
2024-04-09	Z	SPG	150.51	151.08	147.86	150.19	-0.11	1,007,953	14,137	149.74	150.97
2024-04-08	Z	SPG	150.30	150.66	149.26	150.36	0.20	999,984	11,467	150.10	151.36
2024-04-05	Z	SPG	148.02	150.57	147.67	150.15	2.24	917,963	13,608	149.58	150.35
2024-04-04	Z	SPG	151.00	151.75	147.42	147.95	-1.81	1,172,773	13,559	146.00	149.02
2024-04-03	Z	SPG	150.08	150.89	149.395	149.75	-0.27	1,253,034	15,079	150.40	150.96
2024-04-02	Z	SPG	152.26	152.386	149.40	150.04	-3.48	1,595,857	17,438	148.39	163.47
2024-04-01	Z	SPG	156.08	156.25	153.015	153.48	-2.99	928,802	13,701	153.00	155.13
2024-03-29	Z	SPG	154.79	156.86	154.70	156.49	2.07	0	0	155.59	156.78
2024-03-28	Z	SPG	154.79	156.86	154.70	156.49	2.07	1,904,806	15,977	155.59	156.78
2024-03-27	Z	SPG	152.20	154.36	151.72	154.33	3.67	1,330,005	14,115	152.52	154.80
2024-03-26	Z	SPG	151.34	152.475	150.66	150.67	-0.35	1,475,768	11,746	150.11	154.11
2024-03-25	Z	SPG	152.64	153.45	150.96	151.06	-0.81	1,084,401	12,754	150.80	165.16
2024-03-22	Z	SPG	155.81	156.065	151.73	151.86	-4.01	1,366,928	13,509	151.00	154.19
2024-03-21	Z	SPG	156.20	157.82	154.83	155.81	0.38	1,451,673	13,920	155.57	157.80
2024-03-20	Z	SPG	153.20	155.81	153.00	155.40	1.37	1,995,143	15,000	154.98	157.00
2024-03-19	Z	SPG	152.50	154.21	152.25	154.10	2.14	1,536,480	15,646	153.03	155.00
2024-03-18	Z	SPG	151.00	152.25	150.63	151.95	1.21	1,152,882	10,902	150.05	153.00
2024-03-15	Z	SPG	148.29	151.27	148.29	150.77	1.455	2,985,233	13,900	150.06	152.55
2024-03-14	Z	SPG	150.62	150.90	147.85	149.36	-2.04	1,547,822	12,730	148.00	149.99
2024-03-13	Z	SPG	150.56	153.21	149.91	151.49	0.915	1,161,766	11,971	151.00	153.35
2024-03-12	Z	SPG	149.80	151.42	149.54	150.60	0.79	2,038,057	12,606	149.87	151.37
2024-03-11	Z	SPG	150.61	151.67	148.07	149.80	-1.17	1,237,547	13,485	148.10	152.11
2024-03-08	Z	SPG	150.51	151.90	150.10	150.96	1.27	1,044,508	12,428	150.18	151.74
2024-03-07	Z	SPG	150.99	151.3299	147.91	149.70	-0.70	1,878,799	15,676	148.96	150.17
2024-03-06	Z	SPG	150.59	152.74	150.02	152.32	2.47	1,862,668	16,006	149.70	152.70
2024-03-05	Z	SPG	151.78	153.50	149.49	149.86	-2.56	1,696,220	15,484	149.40	150.60
2024-03-04	Z	SPG	150.44	152.7283	149.90	152.41	1.96	1,440,351	15,037	150.00	152.00
2024-03-01	Z	SPG	147.91	150.695	146.38	150.49	2.35	1,240,689	13,668	149.50	150.15
2024-02-29	Z	SPG	151.17	151.37	147.165	148.14	-1.86	3,365,304	20,739	142.07	148.00
2024-02-28	Z	SPG	148.99	151.115	148.32	149.86	0.17	1,613,344	11,779	149.01	152.37
2024-02-27	Z	SPG	150.28	151.87	149.19	149.70	0.12	1,250,859	12,765	149.70	153.10
2024-02-26	Z	SPG	150.39	151.62	149.50	149.53	-0.829	1,108,905	11,458	148.70	150.25
2024-02-23	Z	SPG	151.43	151.7499	150.34	150.35	-1.12	854,941	10,008	149.70	150.92
2024-02-22	Z	SPG	150.97	153.11	150.01	151.51	1.21	1,658,299	15,012	150.64	152.21
2024-02-21	Z	SPG	149.15	150.92	148.18	150.28	1.32	1,038,332	11,573	147.00	150.95
2024-02-20	Z	SPG	149.10	150.25	147.94	148.90	-1.045	1,221,987	14,849	148.01	151.49
2024-02-19	Z	SPG	146.23	150.66	145.8672	149.96	1.95	0	0	136.20	150.80
2024-02-16	Z	SPG	146.23	150.66	145.8672	149.96	1.95	1,791,643	18,240	136.20	150.80
2024-02-15	Z	SPG	144.16	148.555	144.16	148.00	5.14	1,474,940	15,041	147.66	158.35
2024-02-14	Z	SPG	144.05	144.42	141.84	142.86	-0.61	1,453,733	15,811	130.65	143.73
2024-02-13	Z	SPG	142.49	143.55	140.30	143.52	-2.19	1,567,237	16,690	143.55	143.90
2024-02-12	Z	SPG	146.99	147.49	145.11	145.70	-1.22	1,554,652	16,050	138.00	147.55
2024-02-09	Z	SPG	145.27	147.37	144.055	146.93	2.84	2,222,412	21,979	146.87	147.90
2024-02-08	Z	SPG	143.06	144.67	141.79	144.10	0.665	1,226,937	13,529	144.21	144.93
2024-02-07	Z	SPG	144.00	144.69	142.45	143.44	0.08	1,802,827	16,639	142.97	145.80
2024-02-06	Z	SPG	137.49	144.76	137.25	143.39	6.59	3,204,892	26,860	131.24	145.00
2024-02-05	Z	SPG	136.36	138.02	135.15	136.79	-1.34	2,332,861	21,597	135.00	149.79
2024-02-02	Z	SPG	137.38	138.99	135.48	137.94	-1.465	2,028,344	18,886	25.00	138.16
2024-02-01	Z	SPG	138.32	139.42	136.74	139.40	0.77	2,139,381	16,372	136.00	141.74
2024-01-31	Z	SPG	139.70	140.59	137.59	138.61	-0.64	2,292,570	17,669	138.59	142.00
2024-01-30	Z	SPG	141.29	141.52	139.22	139.24	-2.51	2,234,580	16,958	126.78	152.70
2024-01-29	Z	SPG	141.86	141.86	140.21	141.73	-0.21	1,305,444	14,214	141.00	142.16
2024-01-26	Z	SPG	143.20	143.28	141.73	141.96	-0.91	1,010,343	12,550	141.08	142.60
2024-01-25	Z	SPG	143.51	143.91	141.77	142.83	1.34	1,139,001	13,299	138.60	155.69
2024-01-24	Z	SPG	144.09	144.12	140.845	141.49	-1.12	1,364,659	13,857	127.98	153.68
2024-01-23	Z	SPG	142.71	143.50	141.09	142.60	0.59	1,138,637	12,245	129.85	144.33
2024-01-22	Z	SPG	142.83	143.95	141.86	142.02	0.32	1,611,878	14,428	141.63	142.70