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	E-NEO exchange	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
2024-05-10	E	SHWZ	0.77	0.77	0.75	0.75	-0.02	3,501	7	0.60	0.85	3,501
2024-05-09	E	SHWZ	0.79	0.82	0.77	0.77	-0.03	2,000	4	0.77	0.90	2,000
2024-05-08	E	SHWZ	0.80	0.80	0.80	0.80		1,000	3	0.75	0.90	1,000
2024-05-07	E	SHWZ						55	2	0.80	1.00	55
2024-05-06	E	SHWZ	0.85	0.85	0.80	0.80	-0.12	3,002	7	0.75	1.15	3,001
2024-05-03	E	SHWZ	0.86	0.86	0.86	0.86	-0.06	1,900	5	0.85	1.00	1,000									700
2024-05-02	E	SHWZ	0.92	0.92	0.92	0.92	-0.08	1,000	2	0.80	1.15	1,000
2024-05-01	E	SHWZ	1.02	1.02	0.90	1.00	-0.05	8,503	39	0.81	1.00	8,400									8
2024-04-30	E	SHWZ	0.88	1.11	0.88	1.05	0.22	58,300	73	1.02	1.15	40,100			18,000						200
2024-04-29	E	SHWZ	0.87	0.87	0.83	0.83	-0.07	2,111	6	0.80	0.90	2,000									111
2024-04-26	E	SHWZ	0.87	0.90	0.87	0.90	0.03	1,500	3	0.80	1.00	1,500
2024-04-25	E	SHWZ	0.87	0.87	0.87	0.87	0.04	801	4	0.87	0.90	501
2024-04-24	E	SHWZ	0.90	0.95	0.83	0.83	-0.07	4,748	10	0.80	0.90	4,620
2024-04-23	E	SHWZ						0	1	0.90	1.00
2024-04-22	E	SHWZ						0	1	0.90	1.00
2024-04-19	E	SHWZ	0.95	0.95	0.90	0.90	-0.11	1,405	6	0.90	1.00	1,405
2024-04-18	E	SHWZ	1.01	1.01	1.01	1.01	0.06	2,900	8	0.90	1.05	2,200									500
2024-04-17	E	SHWZ	1.02	1.02	1.02	1.02		400	3	0.90	1.02	300									100
2024-04-16	E	SHWZ	0.94	1.02	0.94	1.02	0.11	2,002	5	0.90	1.02	2,000									2
2024-04-15	E	SHWZ	1.10	1.10	0.80	0.91	0.01	6,901	12	0.70	1.15	6,500									400
2024-04-12	E	SHWZ	0.97	0.97	0.90	0.90	-0.08	2,517	6	0.86	1.00	2,517
2024-04-11	E	SHWZ	1.03	1.03	0.98	0.98	-0.07	4,800	15	0.90	1.10	4,600					200
2024-04-10	E	SHWZ						0	1	1.03	1.10
2024-04-09	E	SHWZ	1.05	1.05	1.05	1.05	-0.08	1,200	4	1.00	1.15	1,200
2024-04-08	E	SHWZ	1.13	1.13	1.13	1.13	-0.02	500	3	1.05	1.20	500
2024-04-05	E	SHWZ	1.12	1.15	1.12	1.15	0.08	1,000	4	1.05	1.20	1,000
2024-04-04	E	SHWZ	1.06	1.09	1.06	1.07	0.09	10,505	23	1.00	1.15	2,995			7,500						10
2024-04-03	E	SHWZ						0	1	1.00	1.15
2024-04-02	E	SHWZ	1.08	1.09	0.98	0.98	-0.07	4,300	11	0.98	1.15	4,300
2024-04-01	E	SHWZ	1.13	1.13	1.05	1.05	0.02	804	5	1.05	1.30	800
2024-03-28	E	SHWZ	1.20	1.20	1.03	1.03	-0.12	4,490	15	1.05	1.30	4,400									90
2024-03-27	E	SHWZ	1.25	1.25	1.15	1.15	-0.03	5,241	39	1.15	1.30	4,977					100				100
2024-03-26	E	SHWZ	1.22	1.30	1.15	1.18	-0.07	11,586	54	1.15	1.30	11,505
2024-03-25	E	SHWZ	1.25	1.25	1.25	1.25	-0.05	10,500	4	1.21	1.30	10,500
2024-03-22	E	SHWZ	1.30	1.30	1.30	1.30		1,790	7	1.20	1.35	1,770									20
2024-03-21	E	SHWZ	1.30	1.30	1.22	1.30	-0.06	4,623	20	1.20	1.30	4,221									400
2024-03-20	E	SHWZ	1.36	1.36	1.36	1.36	-0.02	141	4	1.30	1.36	100
2024-03-19	E	SHWZ	1.35	1.45	1.35	1.38		18,300	47	1.30	1.42	17,800									500
2024-03-18	E	SHWZ	1.30	1.40	1.30	1.38	0.13	2,107	10	1.30	1.45	2,000					100				7
2024-03-15	E	SHWZ	1.30	1.32	1.25	1.25		1,601	8	1.25	1.35	1,400									201
2024-03-14	E	SHWZ	1.33	1.33	1.25	1.25	-0.08	1,541	8	1.20	1.40	1,541
2024-03-13	E	SHWZ	1.33	1.33	1.33	1.33	0.08	800	3	1.30	1.33	800
2024-03-12	E	SHWZ	1.42	1.42	1.25	1.25	-0.10	10,420	27	1.25	1.33	10,420
2024-03-11	E	SHWZ	1.40	1.50	1.30	1.35	-0.05	12,207	49	1.30	1.42	12,205									2
2024-03-08	E	SHWZ	1.50	1.52	1.35	1.40		51,500	29	1.40	1.50	51,500
2024-03-07	E	SHWZ	1.48	1.50	1.30	1.40	-0.10	7,605	36	1.40	1.50	7,605
2024-03-06	E	SHWZ	1.55	1.55	1.50	1.50	-0.10	1,017	13	1.45	1.60	1,000									17
2024-03-05	E	SHWZ	1.60	1.60	1.60	1.60	-0.10	1,105	7	1.50	1.65	1,105
2024-03-04	E	SHWZ	1.61	1.70	1.50	1.70	0.04	3,941	32	1.60	1.70	3,905									29
2024-03-01	E	SHWZ	1.57	1.66	1.57	1.66	0.11	1,905	19	1.59	1.66	1,905
2024-02-29	E	SHWZ	1.57	1.61	1.55	1.55	-0.05	1,510	8	1.55	1.59	1,510
2024-02-28	E	SHWZ	1.72	1.72	1.60	1.60	-0.20	4,718	17	1.55	1.70	4,718
2024-02-27	E	SHWZ	1.76	1.80	1.65	1.80	0.01	5,514	44	1.60	1.80	4,810									610
2024-02-26	E	SHWZ	1.77	1.86	1.63	1.79	-0.01	6,313	31	1.75	1.85	6,310									3
2024-02-23	E	SHWZ	1.85	1.85	1.65	1.80	-0.10	6,953	46	1.65	1.85	6,952						1
2024-02-22	E	SHWZ	1.88	1.90	1.80	1.90	0.05	5,053	21	1.75	2.00	4,976									77
2024-02-21	E	SHWZ	1.76	2.09	1.50	1.85	0.05	31,265	186	1.85	2.00	31,064									200
2024-02-20	E	SHWZ	1.80	1.90	1.70	1.80	-0.04	3,561	23	1.60	2.00	3,500									61
2024-02-16	E	SHWZ	1.70	1.90	1.70	1.84	0.16	144,625	327	1.75	2.00	62,300			82,300						25
2024-02-15	E	SHWZ	1.70	1.71	1.60	1.68	-0.02	93,800	258	1.60	1.70	52,300			40,500								1,000
2024-02-14	E	SHWZ	1.55	1.80	1.55	1.70		97,790	317	1.62	1.85	59,485			34,000						4,300
2024-02-13	E	SHWZ	1.45	1.74	1.44	1.70	0.22	89,475	334	1.55	1.75	85,470			2,500						1,500
2024-02-12	E	SHWZ	1.14	1.50	1.10	1.48	0.33	84,571	282	1.10	1.50	82,270									2,301