Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	SF	78.40	79.40	78.40	79.05	0.54	425,433	8,382	77.52	80.58
2024-04-25	Z	SF	77.55	78.68	76.925	78.51	0.21	687,280	7,933	69.16	87.20
2024-04-24	Z	SF	77.30	79.23	75.74	78.28	0.405	792,819	10,764	65.01	83.71
2024-04-23	Z	SF	77.32	78.485	76.85	77.88	0.65	906,339	11,676	65.50	89.00
2024-04-22	Z	SF	75.74	77.585	75.51	77.25	1.94	541,351	8,362	65.00	79.48
2024-04-19	Z	SF	74.88	75.7599	74.69	75.31	0.41	702,704	6,761	65.00	76.31
2024-04-18	Z	SF	74.80	75.64	74.45	74.88	0.49	412,380	5,998	65.00	79.48
2024-04-17	Z	SF	75.03	75.33	74.235	74.41	0.09	456,740	5,381	65.00	79.48
2024-04-16	Z	SF	74.39	74.89	73.5801	74.35	-0.025	577,848	5,568	65.00	79.48
2024-04-15	Z	SF	75.75	76.12	74.12	74.37	-0.15	880,539	8,504	65.00	79.48
2024-04-12	Z	SF	74.43	74.98	73.51	74.52	-0.67	434,200	5,013	65.00	86.61
2024-04-11	Z	SF	75.94	76.07	74.93	75.19	-0.785	341,540	4,476	65.00	80.81
2024-04-10	Z	SF	76.33	76.93	75.68	75.97	-1.535	472,879	5,809	65.00	80.81
2024-04-09	Z	SF	77.66	78.04	76.61	77.49	-0.25	567,618	5,129	65.00	80.81
2024-04-08	Z	SF	77.48	78.07	77.225	77.74	0.75	294,883	3,928	65.00	124.27
2024-04-05	Z	SF	76.26	77.245	76.11	77.01	1.02	338,347	4,251	65.00	123.02
2024-04-04	Z	SF	77.80	78.185	75.95	76.03	-1.02	885,753	3,780	74.00	120.48
2024-04-03	Z	SF	76.51	77.71	76.51	77.06	0.445	425,862	4,935	65.00	78.60
2024-04-02	Z	SF	76.89	76.955	76.095	76.59	-0.70	392,989	4,846	75.06	78.12
2024-04-01	Z	SF	78.17	78.17	76.935	77.29	-0.91	578,613	5,523	76.20	78.84
2024-03-29	Z	SF	76.93	78.33	76.93	78.17	1.44	0	0	78.08	79.73
2024-03-28	Z	SF	76.93	78.33	76.93	78.17	1.44	661,203	4,945	78.08	79.73
2024-03-27	Z	SF	76.42	76.73	75.90	76.67	0.815	376,001	4,808	69.05	78.20
2024-03-26	Z	SF	76.46	76.845	75.77	75.83	-0.30	408,526	4,869	69.05	78.26
2024-03-25	Z	SF	75.76	76.42	75.7223	76.14	0.29	477,420	5,208	65.00	78.26
2024-03-22	Z	SF	77.68	77.68	75.85	75.88	-1.23	473,708	4,974	65.00	78.26
2024-03-21	Z	SF	76.13	77.98	75.99	77.09	1.51	483,335	5,413	65.00	78.26
2024-03-20	Z	SF	73.74	75.94	73.74	75.60	1.415	587,600	6,305	65.00	78.26
2024-03-19	Z	SF	73.63	74.645	73.5919	74.17	0.39	557,324	4,455	65.00	78.26
2024-03-18	Z	SF	73.84	74.27	73.62	73.74	-0.31	443,115	4,980	46.23	78.26
2024-03-15	Z	SF	73.04	74.35	72.87	74.06	0.49	1,625,010	6,357	65.00	78.26
2024-03-14	Z	SF	74.84	74.84	72.78	73.55	-1.41	475,165	5,970	73.55	78.26
2024-03-13	Z	SF	74.38	75.24	74.38	74.97	0.71	452,056	6,360	65.00	78.26
2024-03-12	Z	SF	74.52	74.8754	73.6201	74.28	0.04	402,774	5,109	65.00	78.26
2024-03-11	Z	SF	74.61	74.825	73.6325	74.26	-0.955	423,742	5,124	65.00	78.26
2024-03-08	Z	SF	75.51	76.155	75.125	75.22	-0.18	516,855	4,182	65.00	78.26
2024-03-07	Z	SF	75.31	75.56	74.92	75.41	0.535	358,217	4,674	65.00	78.26
2024-03-06	Z	SF	75.71	75.71	74.41	74.92	-0.58	379,198	4,057	59.45	81.84
2024-03-05	Z	SF	75.32	76.34	75.25	75.49	-0.28	419,827	4,544	68.30	78.26
2024-03-04	Z	SF	75.70	77.015	75.4801	75.76	0.26	379,222	4,816	65.00	78.26
2024-03-01	Z	SF	75.64	75.87	74.78	75.435	-0.425	378,254	4,679	60.64	84.66
2024-02-29	Z	SF	76.07	76.72	75.37	75.86	0.31	793,233	4,936	65.00	83.57
2024-02-28	Z	SF	75.93	76.52	75.93	76.07	-0.25	433,232	4,781	68.32	84.00
2024-02-27	Z	SF	76.55	76.57	75.93	76.32	0.09	387,353	3,802	75.85	76.74
2024-02-26	Z	SF	76.26	77.05	75.93	76.22	-0.36	359,309	4,422	65.00	84.66
2024-02-23	Z	SF	76.67	77.62	76.52	76.55	-0.03	302,381	4,892	66.14	83.91
2024-02-22	Z	SF	75.88	76.99	75.83	76.56	1.325	340,513	4,902	65.00	84.66
2024-02-21	Z	SF	75.33	75.82	74.99	75.26	-0.42	594,966	5,690	65.00	120.54
2024-02-20	Z	SF	76.01	76.6196	75.54	75.67	-1.15	548,536	5,554	65.00	121.02
2024-02-19	Z	SF	76.39	77.32	76.17	76.79	0.16	0	0	65.00	79.23
2024-02-16	Z	SF	76.39	77.32	76.17	76.79	0.16	450,614	5,146	65.00	79.23
2024-02-15	Z	SF	75.61	76.86	75.61	76.64	1.29	383,682	4,708	76.11	77.01
2024-02-14	Z	SF	75.07	75.64	74.34	75.35	0.91	496,680	5,194	65.00	120.46
2024-02-13	Z	SF	75.45	75.52	73.51	74.45	-2.29	550,276	6,533	65.00	118.94
2024-02-12	Z	SF	76.33	77.545	76.33	76.76	0.45	670,667	7,315	65.00	122.84
2024-02-09	Z	SF	75.93	76.58	75.5951	76.32	0.51	611,098	8,144	65.00	122.20
2024-02-08	Z	SF	74.84	76.035	74.51	75.80	1.08	630,206	6,884	59.45	121.32
2024-02-07	Z	SF	74.35	74.87	73.90	74.71	0.35	495,574	5,094	65.00	119.56
2024-02-06	Z	SF	74.15	74.56	73.49	74.35		563,605	5,715	65.00	74.35
2024-02-05	Z	SF	74.11	74.53	73.25	74.34	-0.375	715,345	7,030	73.88	74.76
2024-02-02	Z	SF	72.66	74.99	72.39	74.72	1.88	925,133	7,750	65.00	119.63
2024-02-01	Z	SF	73.04	73.285	71.36	72.86	-0.09	432,654	5,781	65.00	116.57
2024-01-31	Z	SF	74.37	74.59	72.88	72.95	-1.61	754,363	6,405	65.00	116.88
2024-01-30	Z	SF	74.32	74.76	73.99	74.57	0.08	550,679	4,955	65.00	119.53
2024-01-29	Z	SF	73.79	74.59	73.41	74.49	0.48	589,075	6,148	74.06	74.94