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	SF	130.00	131.52	129.92	130.61	2.585	1,371,173	16,213	106.28	146.27
2026-02-05	Z	SF	128.01	128.87	125.32	128.04	-0.825	1,067,063	13,629	114.98	134.91
2026-02-04	Z	SF	124.39	129.68	123.93	128.87	4.57	1,054,534	15,274	104.65	128.77
2026-02-03	Z	SF	124.00	124.98	120.97	124.28	0.11	1,315,046	15,588	114.98	125.13
2026-02-02	Z	SF	124.54	124.65	122.51	124.18	0.87	1,021,608	12,547	121.95	127.26
2026-01-30	Z	SF	122.94	125.00	122.59	123.30	-1.26	1,385,616	15,299	109.81	136.04
2026-01-29	Z	SF	127.61	128.68	122.73	124.57	-1.645	1,277,697	18,643	120.53	130.78
2026-01-28	Z	SF	128.00	128.00	122.81	126.24	0.025	1,812,706	21,509	105.17	126.24
2026-01-27	Z	SF	128.85	129.1375	125.71	126.34	-2.60	982,660	15,023	115.73	127.25
2026-01-26	Z	SF	128.31	129.62	127.2101	128.82	0.52	719,610	12,479	106.57	146.27
2026-01-23	Z	SF	131.18	131.18	126.96	128.30	-2.515	644,640	10,201	105.17	134.60
2026-01-22	Z	SF	130.60	132.035	129.58	130.88	2.035	695,078	10,556	105.17	146.27
2026-01-21	Z	SF	127.58	130.5825	126.0892	128.73	1.87	710,103	9,169	104.65	146.27
2026-01-20	Z	SF	127.08	129.71	126.30	126.88	-2.81	768,405	11,752	105.17	146.27
2026-01-19	Z	SF	130.50	131.4275	129.42	129.69	-0.455	0	0	106.69	146.87
2026-01-16	Z	SF	130.50	131.4275	129.42	129.69	-0.455	789,009	11,121	106.69	146.87
2026-01-15	Z	SF	129.44	131.44	128.835	130.20	1.545	619,543	9,065	105.17	130.20
2026-01-14	Z	SF	127.09	129.01	124.98	128.68	-0.68	1,095,653	15,067	106.46	146.27
2026-01-13	Z	SF	131.47	132.01	128.63	129.20	-2.25	895,181	13,016	113.05	141.11
2026-01-12	Z	SF	129.38	131.86	128.32	131.56	1.307	482,853	9,072	113.05	146.27
2026-01-09	Z	SF	130.53	131.34	128.44	130.21	0.113	810,735	9,801	129.67	130.88
2026-01-08	Z	SF	129.94	130.99	129.275	130.07	-0.49	964,320	12,620	113.05	146.27
2026-01-07	Z	SF	132.33	133.18	129.465	130.65	-2.55	833,258	11,722	105.17	146.27
2026-01-06	Z	SF	132.32	133.84	131.17	133.22	0.33	768,564	11,283	132.65	133.88
2026-01-05	Z	SF	128.52	134.74	128.17	132.88	4.452	857,176	14,602	91.85	146.87
2026-01-02	Z	SF	125.37	128.695	124.9311	128.31	3.188	549,334	9,043	91.85	134.00
2026-01-01	Z	SF	127.13	127.18	125.19	125.22	-1.79	0	0	91.85	199.00
2025-12-31	Z	SF	127.13	127.18	125.19	125.22	-1.79	555,703	6,200	91.85	199.00
2025-12-30	Z	SF	127.86	127.86	126.73	126.94	-0.725	390,292	7,840	113.05	134.00
2025-12-29	Z	SF	128.77	128.77	127.05	127.65	-0.93	398,648	5,919	91.85	134.00
2025-12-26	Z	SF	128.20	129.24	128.20	128.64	0.055	352,562	5,710	104.00	134.00
2025-12-25	Z	SF	128.48	129.57	127.59	128.58	0.27	0	0	113.05	134.00
2025-12-24	Z	SF	128.48	129.57	127.59	128.58	0.27	334,702	3,787	113.05	134.00
2025-12-23	Z	SF	128.95	129.5299	128.25	128.39	-0.44	535,145	7,095	104.00	134.00
2025-12-22	Z	SF	128.02	129.415	127.77	128.73	1.35	552,615	8,541	128.83	134.00
2025-12-19	Z	SF	125.31	127.49	125.31	127.41	2.46	1,344,361	9,075	113.05	132.98
2025-12-18	Z	SF	126.44	126.83	124.83	124.95	-0.44	790,941	8,265	124.79	126.06
2025-12-17	Z	SF	127.92	128.75	124.67	125.43	-2.17	1,350,955	13,575	123.15	134.84
2025-12-16	Z	SF	127.69	128.38	126.29	127.58	-0.66	1,118,105	12,094	126.19	127.69
2025-12-15	Z	SF	130.73	131.25	127.73	128.24	-1.605	745,544	9,997	105.17	202.91
2025-12-12	Z	SF	132.81	133.08	128.80	129.86	-1.807	1,047,802	9,904	127.00	140.96
2025-12-11	Z	SF	130.20	132.82	129.4101	131.64	1.682	1,169,572	9,669	113.97	210.54
2025-12-10	Z	SF	126.93	130.80	126.6032	129.99	3.06	904,186	9,057	130.00	144.37
2025-12-09	Z	SF	125.49	129.56	124.84	126.90	1.232	879,388	9,392	100.28	203.29
2025-12-08	Z	SF	125.84	126.575	124.6029	125.68	-0.602	684,442	7,409	124.91	200.51
2025-12-05	Z	SF	124.39	126.69	124.38	126.25	1.555	580,564	9,035	125.61	201.16
2025-12-04	Z	SF	123.71	125.64	123.17	124.69	1.765	660,362	8,786	124.13	125.31
2025-12-03	Z	SF	120.38	123.23	120.38	122.92	2.72	493,829	7,969	122.28	123.46
2025-12-02	Z	SF	121.94	121.97	120.21	120.25	-1.02	386,410	7,665	100.28	142.09
2025-12-01	Z	SF	120.78	122.1807	118.815	121.24	-0.31	536,513	7,878	120.65	121.83
2025-11-28	Z	SF	121.73	122.52	121.15	122.00	0.845	309,661	3,780	121.43	122.61
2025-11-27	Z	SF	120.94	122.44	120.5025	121.16	0.5625	0	0	113.05	127.00
2025-11-26	Z	SF	120.94	122.44	120.5025	121.16	0.5625	463,913	7,489	113.05	127.00
2025-11-25	Z	SF	116.76	120.905	116.76	120.59	2.0325	561,905	7,989	113.05	127.00
2025-11-24	Z	SF	118.33	119.05	116.13	118.56	1.68	864,201	8,225	106.78	118.56
2025-11-21	Z	SF	115.61	117.93	113.0801	116.96	1.62	1,100,255	11,287	113.05	126.40
2025-11-20	Z	SF	121.02	122.01	115.015	115.24	-3.31	1,637,136	13,175	114.00	115.24
2025-11-19	Z	SF	117.54	118.85	116.655	118.62	1.78	756,086	8,877	114.00	137.50
2025-11-18	Z	SF	115.32	117.75	114.9101	116.80	0.53	673,999	7,970	114.57	125.45
2025-11-17	Z	SF	120.30	120.665	115.805	116.27	-4.63	556,810	9,127	106.78	126.40
2025-11-14	Z	SF	120.89	122.16	119.21	120.80	-1.13	646,552	9,159	113.05	130.00
2025-11-13	Z	SF	124.15	125.3272	121.91	122.04	-2.99	645,274	9,452	113.05	131.74
2025-11-12	Z	SF	123.16	125.7299	122.66	125.02	2.525	715,662	10,397	113.05	131.74
2025-11-11	Z	SF	122.08	123.50	121.895	122.49	0.639	1,376,338	11,307	85.00	127.00
2025-11-10	Z	SF	122.68	123.57	120.62	121.86	0.126	661,630	11,684	113.05	127.00