Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-18	Z	STM	40.00	40.225	39.555	39.61	-0.735	4,008,250	19,896	39.50	39.61
2024-04-17	Z	STM	40.71	40.76	40.16	40.33	-0.03	3,514,600	17,458	40.08	40.78
2024-04-16	Z	STM	40.25	40.64	40.07	40.33	-0.32	4,234,777	19,168	40.00	45.11
2024-04-15	Z	STM	41.86	41.86	40.40	40.65	-0.43	3,064,676	15,680	40.45	41.88
2024-04-12	Z	STM	41.68	41.80	41.08	41.08	-1.57	3,304,482	14,518	40.81	41.00
2024-04-11	Z	STM	42.50	42.74	41.945	42.66	0.37	2,815,756	16,951	42.41	43.39
2024-04-10	Z	STM	42.56	42.79	42.055	42.29	-1.19	3,336,668	18,350	42.00	42.51
2024-04-09	Z	STM	43.08	43.47	42.70	43.46	1.19	2,600,218	16,386	42.00	45.00
2024-04-08	Z	STM	42.22	42.51	42.09	42.26	0.30	1,935,510	14,159	42.00	43.00
2024-04-05	Z	STM	41.84	42.10	41.61	41.95	0.065	3,409,318	18,084	40.80	45.00
2024-04-04	Z	STM	43.11	43.33	41.72	41.88	-0.66	3,790,240	19,254	37.50	43.86
2024-04-03	Z	STM	42.42	42.685	42.13	42.54	0.595	3,123,659	15,763	42.35	42.81
2024-04-02	Z	STM	42.23	42.37	41.77	41.95	-1.38	3,363,838	16,153	38.00	44.50
2024-04-01	Z	STM	43.51	44.40	43.155	43.33	0.08	2,294,503	15,099	43.28	44.31
2024-03-29	Z	STM	43.46	43.61	43.06	43.24	-0.75	0	0	43.10	45.98
2024-03-28	Z	STM	43.46	43.61	43.06	43.24	-0.75	2,353,528	14,279	43.10	45.98
2024-03-27	Z	STM	43.50	44.00	42.99	43.97	0.94	3,506,601	14,888	43.00	43.97
2024-03-26	Z	STM	43.25	43.4334	42.99	43.02	0.08	2,771,814	12,242	42.86	43.43
2024-03-25	Z	STM	43.00	43.42	42.90	42.93	-0.39	2,157,801	12,841	40.27	43.28
2024-03-22	Z	STM	43.14	43.515	42.945	43.30	-0.18	1,969,893	12,347	43.00	43.30
2024-03-21	Z	STM	44.27	44.48	43.445	43.48	-0.855	3,766,747	17,225	42.95	45.00
2024-03-20	Z	STM	43.32	44.38	43.165	44.33	0.66	3,023,367	16,874	44.34	46.00
2024-03-19	Z	STM	43.82	43.91	43.04	43.68	-0.90	3,899,302	23,535	43.90	44.82
2024-03-18	Z	STM	45.00	45.24	44.56	44.58	-0.205	2,639,646	13,044	44.11	50.53
2024-03-15	Z	STM	45.32	45.64	44.835	44.85	-1.66	7,073,458	23,240	44.57	48.90
2024-03-14	Z	STM	47.50	47.82	46.23	46.51	-1.09	3,168,321	13,851	46.12	46.55
2024-03-13	Z	STM	48.36	48.42	47.48	47.61	-1.02	3,274,629	17,478	47.50	49.30
2024-03-12	Z	STM	48.42	48.645	47.74	48.61	1.13	3,951,022	21,043	47.77	49.12
2024-03-11	Z	STM	47.07	47.89	46.935	47.50	0.54	4,020,652	21,295	47.52	51.00
2024-03-08	Z	STM	48.68	48.7525	46.92	46.95	-1.62	4,354,396	20,916	44.74	48.02
2024-03-07	Z	STM	47.45	49.05	47.42	48.57	1.70	4,504,845	19,456	48.80	49.00
2024-03-06	Z	STM	46.22	47.25	45.975	46.86	1.03	4,194,140	19,295	42.34	56.46
2024-03-05	Z	STM	46.22	46.415	45.47	45.85	-0.72	3,468,238	18,235	40.20	46.18
2024-03-04	Z	STM	47.00	47.03	46.50	46.56	-0.61	2,302,267	12,858	42.00	48.01
2024-03-01	Z	STM	46.11	47.34	46.04	47.185	1.565	3,484,865	16,950	42.99	49.50
2024-02-29	Z	STM	45.30	45.715	45.04	45.62	0.69	2,681,075	11,954	45.00	46.00
2024-02-28	Z	STM	45.27	45.32	44.82	44.92	-1.38	2,109,192	12,677	44.76	47.00
2024-02-27	Z	STM	45.67	46.975	45.475	46.31	1.46	3,181,618	19,358	45.50	46.50
2024-02-26	Z	STM	44.77	45.05	44.595	44.85	0.09	2,519,788	14,308	44.54	45.13
2024-02-23	Z	STM	45.82	45.85	44.66	44.75	-0.89	3,202,230	17,506	44.00	46.50
2024-02-22	Z	STM	45.80	45.97	45.53	45.63	1.015	3,461,449	18,148	45.00	45.87
2024-02-21	Z	STM	44.37	44.66	44.02	44.62	0.055	2,768,874	14,888	40.61	45.80
2024-02-20	Z	STM	44.70	44.71	44.08	44.57	-0.61	3,697,442	18,441	43.00	47.89
2024-02-19	Z	STM	45.79	45.98	45.16	45.18	-0.13	0	0	39.13	45.17
2024-02-16	Z	STM	45.79	45.98	45.16	45.18	-0.13	3,341,667	19,577	39.13	45.17
2024-02-15	Z	STM	45.47	45.625	45.17	45.31	0.32	3,094,647	13,328	45.20	45.35
2024-02-14	Z	STM	44.67	45.04	44.52	44.99	0.775	2,900,017	15,090	40.66	45.05
2024-02-13	Z	STM	44.51	44.90	43.805	44.21	-1.65	4,199,548	23,802	44.00	44.41
2024-02-12	Z	STM	46.36	46.60	45.85	45.86	-0.40	2,770,682	16,854	41.77	45.63
2024-02-09	Z	STM	45.78	46.3275	45.68	46.26	1.10	3,101,019	17,044	44.60	48.00
2024-02-08	Z	STM	44.75	45.435	44.65	45.17	1.135	3,710,287	17,502	42.16	45.24
2024-02-07	Z	STM	43.84	44.10	43.425	44.03	-0.19	4,027,758	22,937	43.28	44.25
2024-02-06	Z	STM	44.13	44.28	43.75	44.22	-0.49	3,865,285	18,328	41.60	45.00
2024-02-05	Z	STM	44.15	44.84	43.88	44.75	1.10	3,704,951	17,473	43.70	44.89
2024-02-02	Z	STM	43.38	43.815	43.173	43.65	-0.645	3,480,106	18,672	42.44	65.00
2024-02-01	Z	STM	44.21	44.41	43.84	44.29	0.17	3,345,788	15,530	44.30	45.30
2024-01-31	Z	STM	44.37	45.10	44.065	44.12	-0.221	3,978,280	20,785	44.00	44.80
2024-01-30	Z	STM	45.02	45.14	44.23	44.34	-0.49	2,881,423	15,907	39.64	51.30
2024-01-29	Z	STM	44.27	44.84	43.98	44.82	0.215	4,083,452	14,785	44.00	49.82
2024-01-26	Z	STM	44.44	45.18	44.34	44.62	-0.99	7,932,784	30,858	44.35	49.48
2024-01-25	Z	STM	45.69	46.37	45.34	45.60	-0.37	6,583,192	29,496	44.50	45.28
2024-01-24	Z	STM	46.30	46.84	45.61	45.96	-0.685	6,127,623	26,769	46.36	48.40
2024-01-23	Z	STM	45.68	46.705	45.57	46.67	1.37	3,700,277	17,692	45.75	49.50
2024-01-22	Z	STM	45.19	45.50	45.05	45.33	0.335	2,860,538	17,043	45.01	45.35