Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	C-CSE	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-04-24	C	SASY	0.065	0.065	0.06	0.06		80,000	6	0.06	0.065	70,000			10,000
2024-04-23	C	SASY	0.065	0.065	0.055	0.06		111,020	12	0.055	0.065	36,000			14,000			61,000			20
2024-04-22	C	SASY	0.07	0.07	0.055	0.06	-0.01	498,314	46	0.055	0.065	320,000	55,000					123,314
2024-04-19	C	SASY	0.075	0.075	0.07	0.075	0.01	144,891	27	0.07	0.075	126,000	8,000		10,000
2024-04-18	C	SASY	0.075	0.075	0.065	0.075	0.005	135,025	13	0.07	0.08	78,025			26,000			31,000
2024-04-17	C	SASY	0.075	0.075	0.065	0.07	-0.01	391,810	44	0.065	0.08	256,800	21,000				14,000	100,000
2024-04-16	C	SASY	0.08	0.085	0.08	0.08		61,166	11	0.075	0.08	50,166			2,000			9,000
2024-04-15	C	SASY	0.08	0.08	0.08	0.08		73,500	8	0.08	0.085	65,000						8,000
2024-04-12	C	SASY	0.08	0.08	0.08	0.08		103,000	18	0.08	0.09	53,000	17,000		1,000		12,000	19,000			200
2024-04-11	C	SASY	0.085	0.085	0.08	0.08		219,500	22	0.075	0.08	128,000			24,000			67,000			400
2024-04-10	C	SASY	0.085	0.09	0.08	0.085		247,600	32	0.075	0.085	213,000			8,000		2,000	24,000
2024-04-09	C	SASY	0.09	0.095	0.085	0.09		321,011	47	0.085	0.09	248,985	15,000		13,000			44,000
2024-04-08	C	SASY	0.095	0.095	0.085	0.09		428,176	46	0.09	0.095	127,789	32,000		99,000		24,000	144,000			1,287
2024-04-05	C	SASY	0.075	0.10	0.075	0.09	0.015	1,164,224	116	0.09	0.095	850,665	89,000		16,000		6,000	200,000			1,758
2024-04-04	C	SASY	0.07	0.08	0.07	0.075	0.005	726,549	51	0.07	0.075	650,470	25,000		3,000		1,000	44,000			950
2024-04-03	C	SASY	0.07	0.07	0.07	0.07	0.005	148,400	13	0.065	0.07	123,000	25,000
2024-04-02	C	SASY	0.07	0.075	0.065	0.065		413,001	27	0.07	0.075	385,000	25,000		2,000						711
2024-04-01	C	SASY	0.055	0.07	0.055	0.065		639,500	43	0.065	0.07	623,500			4,000		4,000	8,000
2024-03-28	C	SASY	0.05	0.07	0.05	0.065	0.02	739,550	42	0.06	0.065	660,500	25,000		7,000			47,000			50
2024-03-27	C	SASY	0.05	0.05	0.045	0.045		365,720	22	0.045	0.05	295,000	17,000		20,000			33,000
2024-03-26	C	SASY	0.045	0.045	0.04	0.045		582,200	27	0.045	0.05	482,000	45,000		5,000			49,000			600
2024-03-25	C	SASY	0.04	0.05	0.04	0.045		102,800	9	0.04	0.045	61,800	4,000		37,000
2024-03-22	C	SASY	0.045	0.045	0.045	0.045		27,500	8	0.04	0.045	27,500
2024-03-21	C	SASY	0.045	0.045	0.04	0.045		326,100	17	0.045	0.05	292,100						34,000
2024-03-20	C	SASY	0.045	0.045	0.04	0.045		19,800	6	0.04	0.045		5,000		9,000			5,000			800
2024-03-19	C	SASY	0.04	0.045	0.04	0.04		55,000	5	0.04	0.045	30,000	5,000					20,000
2024-03-18	C	SASY	0.045	0.045	0.04	0.045	0.005	52,580	9	0.04	0.045		2,000		46,000			3,000						1,000
2024-03-15	C	SASY	0.04	0.045	0.04	0.045		65,229	8	0.04	0.045	30,229			5,000			30,000
2024-03-14	C	SASY	0.04	0.045	0.04	0.045		11,000	2	0.04	0.045	11,000
2024-03-13	C	SASY	0.04	0.045	0.04	0.045		153,516	17	0.04	0.045	29,516	22,000		12,000			85,000						5,000
2024-03-12	C	SASY	0.045	0.045	0.045	0.045		13,171	10	0.045	0.05	12,696									115
2024-03-11	C	SASY	0.05	0.05	0.045	0.045		120,025	12	0.045	0.05	107,000	10,000					3,000
2024-03-08	C	SASY	0.05	0.05	0.05	0.05	0.005	15,000	3	0.045	0.05		15,000
2024-03-07	C	SASY	0.05	0.05	0.045	0.045	-0.005	173,216	9	0.045	0.05	163,216			10,000
2024-03-06	C	SASY	0.055	0.055	0.05	0.05		45,125	9	0.045	0.055	25,025			5,000			14,000			600
2024-03-05	C	SASY	0.06	0.06	0.05	0.05	-0.015	717,141	38	0.05	0.055	475,500	89,000		10,000			141,000			300			1,000
2024-03-04	C	SASY	0.05	0.065	0.05	0.065	0.005	879,336	94	0.06	0.065	580,727	22,000		67,000		10,000	196,000			2,233
2024-03-01	C	SASY	0.04	0.06	0.04	0.06	0.02	871,962	72	0.055	0.06	669,784	42,000		33,000			126,000			1,178
2024-02-29	C	SASY	0.045	0.05	0.035	0.035	-0.005	338,048	24	0.035	0.04	238,045	30,000		5,000		7,000	58,000			3
2024-02-28	C	SASY	0.045	0.045	0.04	0.04	-0.005	105,750	8	0.035	0.045	45,000			36,000			24,000			750
2024-02-27	C	SASY	0.035	0.045	0.035	0.04	0.005	330,900	22	0.04	0.045	135,000	3,000		41,000			141,000			900			10,000
2024-02-26	C	SASY	0.045	0.045	0.035	0.035	-0.005	116,000	6	0.035	0.04	50,000			50,000			16,000
2024-02-23	C	SASY	0.04	0.04	0.04	0.04		158,000	7	0.04	0.045	84,000	10,000					64,000
2024-02-22	C	SASY	0.04	0.04	0.035	0.04		174,500	19	0.035	0.04	59,900	27,000				1,000	86,000
2024-02-21	C	SASY	0.04	0.04	0.04	0.04		153,500	6	0.035	0.04	73,000	15,000					65,000			500
2024-02-20	C	SASY	0.045	0.05	0.04	0.04		203,100	15	0.04	0.045	179,100						24,000
2024-02-16	C	SASY	0.04	0.045	0.035	0.035	-0.005	162,990	18	0.035	0.04	89,000	10,000		8,000			55,000			990
2024-02-15	C	SASY	0.04	0.04	0.04	0.04		92,706	12	0.035	0.045	50,500						42,000			206
2024-02-14	C	SASY	0.04	0.04	0.04	0.04	0.005	216,500	10	0.04	0.045	118,000			55,000			43,000			500
2024-02-13	C	SASY	0.035	0.035	0.035	0.035		3,749	4	0.035	0.04	1,249			2,000
2024-02-12	C	SASY	0.035	0.04	0.035	0.04		16,325	4	0.035	0.04	1,100			15,000
2024-02-09	C	SASY	0.035	0.04	0.035	0.04	0.005	307,600	14	0.035	0.045	145,600	12,000		10,000			140,000
2024-02-08	C	SASY	0.03	0.03	0.03	0.03	-0.005	2,915	3	0.03	0.035		2,000
2024-02-07	C	SASY	0.035	0.035	0.035	0.035	-0.005	456,020	16	0.03	0.035	247,020	10,000		59,000		20,000	120,000
2024-02-06	C	SASY	0.04	0.04	0.04	0.04	0.005	93,229	7	0.035	0.04	82,633						10,000			480
2024-02-05	C	SASY	0.03	0.035	0.03	0.035		81,690	11	0.035	0.04	76,590			5,000						100
2024-02-02	C	SASY	0.035	0.035	0.03	0.03	-0.005	23,091	11	0.03	0.035	20,000			2,000						900
2024-02-01	C	SASY	0.04	0.04	0.03	0.035		119,367	10	0.03	0.04	7,000	7,000		85,000		10,000	10,000
2024-01-31	C	SASY	0.035	0.04	0.03	0.04	0.005	166,250	17	0.03	0.04	144,750	1,000		10,000			9,000			500			1,000
2024-01-30	C	SASY	0.03	0.035	0.03	0.035	0.005	133,334	16	0.03	0.035	34,700			27,000			71,000			501
2024-01-29	C	SASY	0.03	0.035	0.03	0.035	0.005	104,225	8	0.03	0.035	93,200			11,000						25
2024-01-26	C	SASY	0.03	0.03	0.03	0.03		118,335	12	0.03	0.035	77,334	8,000				31,000	2,000			1
2024-01-25	C	SASY	0.035	0.035	0.03	0.035		249,200	21	0.03	0.035	240,700			7,000			1,000			500