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	SAH	49.00	49.215	48.05	48.66	0.60	205,346	2,773	43.39	49.58
2024-04-18	Z	SAH	48.77	49.58	48.06	48.06	-0.56	187,135	3,173	47.43	48.57
2024-04-17	Z	SAH	50.12	50.12	48.60	48.62	-0.95	188,400	2,689	48.08	53.45
2024-04-16	Z	SAH	48.86	49.745	48.36	49.56	0.16	197,359	2,804	49.12	54.58
2024-04-15	Z	SAH	50.615	50.615	49.03	49.38	-0.52	265,448	2,634	48.77	54.20
2024-04-12	Z	SAH	50.04	50.45	49.36	49.90	-0.46	240,289	3,197	49.26	50.41
2024-04-11	Z	SAH	50.55	50.67	49.25	50.34	-0.61	351,057	3,770	49.78	55.30
2024-04-10	Z	SAH	51.55	51.88	50.40	51.01	-2.11	212,835	3,455	20.36	57.06
2024-04-09	Z	SAH	52.11	53.75	52.05	53.09	1.11	288,720	2,465	52.53	58.77
2024-04-08	Z	SAH	53.23	53.29	52.05	52.05	-0.60	141,108	2,952	51.48	52.65
2024-04-05	Z	SAH	52.89	52.98	51.99	52.76	-0.33	203,315	3,311	52.17	57.93
2024-04-04	Z	SAH	54.69	54.71	52.66	53.10	-1.18	147,824	2,397	52.56	58.35
2024-04-03	Z	SAH	54.43	55.32	53.79	54.26	-0.35	124,013	2,253	49.18	54.98
2024-04-02	Z	SAH	55.31	55.31	54.08	54.55	-1.60	163,830	2,997	47.95	65.39
2024-04-01	Z	SAH	56.98	56.98	55.92	56.17	-0.78	123,698	3,396	55.50	56.71
2024-03-29	Z	SAH	56.20	57.44	56.20	56.94	0.70	0	0	56.34	57.57
2024-03-28	Z	SAH	56.20	57.44	56.20	56.94	0.70	147,806	2,076	56.34	57.57
2024-03-27	Z	SAH	54.63	56.395	54.535	56.19	2.05	193,779	2,603	41.00	89.58
2024-03-26	Z	SAH	54.54	54.91	53.975	54.11		120,421	1,948	53.60	54.80
2024-03-25	Z	SAH	54.52	54.98	53.775	54.07	-0.21	96,007	1,880	53.52	59.43
2024-03-22	Z	SAH	54.40	54.73	53.65	54.31	-0.23	211,807	2,091	49.09	54.89
2024-03-21	Z	SAH	54.09	55.25	53.55	54.54	0.59	202,905	2,744	54.00	55.20
2024-03-20	Z	SAH	52.41	54.35	52.19	53.99	1.65	130,616	1,987	53.52	54.73
2024-03-19	Z	SAH	51.60	53.06	51.60	52.45	0.30	214,327	2,353	46.60	58.28
2024-03-18	Z	SAH	53.00	53.78	52.12	52.15	-0.57	248,156	1,624	47.56	59.34
2024-03-15	Z	SAH	51.55	52.78	51.55	52.73	0.986	364,107	2,227	47.10	58.83
2024-03-14	Z	SAH	52.31	52.41	51.13	51.77	-0.41	191,668	2,274	51.09	58.08
2024-03-13	Z	SAH	52.12	53.35	52.12	52.50	0.15	142,442	1,586	52.10	53.03
2024-03-12	Z	SAH	52.36	53.11	51.89	52.34	0.11	108,220	1,933	51.89	52.82
2024-03-11	Z	SAH	51.89	52.685	51.57	52.18	0.01	108,257	1,901	46.75	58.83
2024-03-08	Z	SAH	54.80	55.54	51.95	52.16	-1.75	232,715	3,077	51.91	52.63
2024-03-07	Z	SAH	51.71	54.36	51.71	53.89	2.45	262,067	3,076	53.43	54.38
2024-03-06	Z	SAH	51.63	52.38	51.06	51.45	0.21	397,890	2,547	50.89	56.26
2024-03-05	Z	SAH	50.82	52.23	50.82	51.25	-0.075	215,271	3,078	46.42	51.70
2024-03-04	Z	SAH	52.37	53.00	51.34	51.34	-1.07	270,366	2,944	41.00	59.17
2024-03-01	Z	SAH	52.19	52.72	51.91	52.55	0.05	208,009	2,809	47.50	52.89
2024-02-29	Z	SAH	51.83	53.42	51.63	52.50	1.25	321,632	3,404	52.06	53.00
2024-02-28	Z	SAH	50.82	51.47	50.75	51.24	-0.155	254,919	2,814	41.00	58.61
2024-02-27	Z	SAH	51.34	52.245	51.211	51.46	0.64	253,437	2,988	44.51	51.99
2024-02-26	Z	SAH	51.47	52.29	50.699	50.87	-0.93	214,582	2,454	51.00	81.52
2024-02-23	Z	SAH	51.35	52.19	50.78	51.81	0.34	190,441	2,504	51.27	52.20
2024-02-22	Z	SAH	51.72	52.73	51.19	51.39	-0.01	287,517	3,687	41.00	59.70
2024-02-21	Z	SAH	50.90	52.70	50.90	51.45	0.34	242,298	3,184	20.58	59.70
2024-02-20	Z	SAH	51.85	51.96	51.01	51.09	-1.58	239,590	2,903	49.61	67.51
2024-02-19	Z	SAH	53.59	54.52	52.35	52.68	-1.38	0	0	52.09	53.03
2024-02-16	Z	SAH	53.59	54.52	52.35	52.68	-1.38	303,521	3,973	52.09	53.03
2024-02-15	Z	SAH	56.66	56.99	53.97	54.06	-2.21	345,993	3,157	51.02	67.51
2024-02-14	Z	SAH	52.00	56.37	50.39	56.24	-1.19	656,539	6,053	40.00	61.04
2024-02-13	Z	SAH	57.35	58.7399	55.9763	57.45	-2.05	433,368	5,735	46.75	92.03
2024-02-12	Z	SAH	57.55	60.24	57.55	59.48	2.28	460,389	4,955	47.56	67.51
2024-02-09	Z	SAH	55.34	57.51	54.60	57.25	2.11	271,184	3,114	41.00	91.34
2024-02-08	Z	SAH	53.21	55.46	52.68	55.20	1.86	445,222	4,089	36.58	88.35
2024-02-07	Z	SAH	52.49	53.47	52.03	53.37	1.10	182,336	2,857	41.00	53.97
2024-02-06	Z	SAH	50.29	52.34	50.15	52.31	1.655	156,695	2,396	41.00	83.42
2024-02-05	Z	SAH	50.18	51.395	49.7981	50.66	-0.54	117,685	2,405	45.43	51.11
2024-02-02	Z	SAH	50.63	51.965	50.06	51.23	-0.498	126,224	2,326	24.00	51.63
2024-02-01	Z	SAH	50.89	51.89	50.405	51.68	1.05	157,289	3,074	41.00	82.65
2024-01-31	Z	SAH	51.76	52.70	50.20	50.56	-2.30	213,094	2,995	37.32	80.80
2024-01-30	Z	SAH	52.76	53.35	52.375	52.86	-0.31	97,753	2,194	46.69	84.80
2024-01-29	Z	SAH	51.56	53.28	51.31	53.16	1.52	162,161	2,747	52.70	58.24
2024-01-26	Z	SAH	52.74	52.89	51.63	51.72	-0.385	98,377	2,343	46.82	52.14
2024-01-25	Z	SAH	51.33	52.485	50.93	52.14	1.72	239,670	3,359	51.77	56.99
2024-01-24	Z	SAH	52.99	54.35	48.91	50.43	-1.48	319,972	4,335	38.30	80.64
2024-01-23	Z	SAH	53.69	53.99	51.78	51.93	-0.71	113,009	2,413	41.00	56.96
2024-01-22	Z	SAH	51.11	52.9758	51.11	52.64	1.83	129,234	2,773	52.17	53.10