Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	JBSAY	9.42	9.55	9.38	9.45	0.10	50,688	176	9.32	9.55
2024-05-02	Q	JBSAY	9.35	9.56	9.32	9.35	0.25	375,184	784	9.34	9.50
2024-05-01	Q	JBSAY	9.57	9.57	8.93	9.10	0.13	20,754	104	8.90	9.50
2024-04-30	Q	JBSAY	9.01	9.07	8.95	8.97	-0.12	103,726	139	8.97	9.15
2024-04-29	Q	JBSAY	8.98	9.12	8.98	9.09	0.16	27,296	130	9.06	9.10
2024-04-26	Q	JBSAY	8.81	8.98	8.81	8.93	0.40	226,128	339	8.88	8.95
2024-04-25	Q	JBSAY	8.48	8.56	8.464	8.53	-0.13	46,158	154	8.35	8.64
2024-04-24	Q	JBSAY	8.50	8.66	8.49	8.66	0.03	44,088	130	8.38	8.66
2024-04-23	Q	JBSAY	8.47	8.63	8.45	8.63	0.11	52,796	173	8.43	9.00
2024-04-22	Q	JBSAY	8.48	8.555	8.45	8.52	-0.06	72,545	167	8.43	8.58
2024-04-19	Q	JBSAY	8.51	8.60	8.47	8.58	0.145	379,019	759	8.50	8.62
2024-04-18	Q	JBSAY	8.49	8.54	8.3465	8.435	-0.005	103,289	134	8.34	8.53
2024-04-17	Q	JBSAY	8.50	8.57	8.40	8.44	-0.06	29,926	109	8.35	8.57
2024-04-16	Q	JBSAY	8.81	8.81	8.50	8.50	-0.312	29,868	138	8.43	8.70
2024-04-15	Q	JBSAY	8.5104	8.93	8.5104	8.812	0.212	62,895	203	8.78	8.96
2024-04-12	Q	JBSAY	8.52	8.60	8.48	8.60	-0.10	29,606	117	8.37	8.60
2024-04-11	Q	JBSAY	8.74	8.77	8.64	8.70	-0.02	68,459	147	8.56	8.82
2024-04-10	Q	JBSAY	8.76	8.76	8.61	8.72	-0.22	29,546	96	8.56	8.80
2024-04-09	Q	JBSAY	8.60	8.94	8.60	8.94	0.46	576,121	1,571	8.87	8.94
2024-04-08	Q	JBSAY	8.50	8.55	8.44	8.48	0.13	818,239	471	8.36	8.58
2024-04-05	Q	JBSAY	8.51	8.60	8.34	8.35	-0.20	405,726	429	8.30	8.40
2024-04-04	Q	JBSAY	8.75	8.75	8.49	8.55	0.06	161,706	238	8.49	8.60
2024-04-03	Q	JBSAY	8.30	8.49	8.17	8.49	0.17	129,015	249	8.26	8.49
2024-04-02	Q	JBSAY	8.30	8.32	8.2075	8.32	0.02	48,296	133	8.11	8.40
2024-04-01	Q	JBSAY	8.41	8.69	8.25	8.30	-0.20	143,261	457	8.28	8.35
2024-03-29	Q	JBSAY	8.72	8.78	8.50	8.50	-0.306	0	0
2024-03-28	Q	JBSAY	8.72	8.78	8.50	8.50	-0.306	219,552	789	8.45	8.72
2024-03-27	Q	JBSAY	8.71	8.82	8.70	8.806	-0.134	148,905	240	8.75	8.91
2024-03-26	Q	JBSAY	9.03	9.033	8.85	8.94	-0.18	126,540	251	8.92	8.97
2024-03-25	Q	JBSAY	9.11	9.15	9.02	9.12	-0.06	182,900	353	9.00	9.12
2024-03-22	Q	JBSAY	9.14	9.2097	9.10	9.18	-0.06	129,483	303	9.15	9.20
2024-03-21	Q	JBSAY	9.30	9.34	9.22	9.24	-0.01	70,052	123	9.20	9.24
2024-03-20	Q	JBSAY	9.1401	9.28	9.1203	9.25	0.08	50,670	92	9.16	9.30
2024-03-19	Q	JBSAY	9.136	9.2225	9.136	9.17		76,613	104	9.14	9.33
2024-03-18	Q	JBSAY	9.30	9.30	9.09	9.17	-0.19	40,436	119	9.06	9.30
2024-03-15	Q	JBSAY	9.39	9.46	9.267	9.36	-0.029	37,954	80	9.30	9.36
2024-03-14	Q	JBSAY	9.40	9.435	9.35	9.389	-0.011	86,790	101	9.37	9.55
2024-03-13	Q	JBSAY	9.17	9.40	9.16	9.40	0.314	59,882	132	9.20	9.52
2024-03-12	Q	JBSAY	8.96	9.095	8.90	9.086	0.146	70,910	113	8.90	9.10
2024-03-11	Q	JBSAY	8.768	8.94	8.73	8.94	0.24	51,734	149	8.72	8.94
2024-03-08	Q	JBSAY	8.67	8.75	8.67	8.70	0.046	26,700	101	8.68	8.73
2024-03-07	Q	JBSAY	8.7796	8.7895	8.60	8.654	-0.086	53,917	139	8.56	8.87
2024-03-06	Q	JBSAY	9.10	9.10	8.74	8.74	-0.41	57,888	142	8.71	8.78
2024-03-05	Q	JBSAY	9.17	9.34	9.15	9.15		370,954	311	9.15	9.20
2024-03-04	Q	JBSAY	9.11	9.19	9.07	9.15	0.01	50,326	89	9.13	9.19
2024-03-01	Q	JBSAY	9.32	9.32	9.135	9.14	-0.18	19,522	85	8.99	9.21
2024-02-29	Q	JBSAY	9.21	9.32	9.18	9.32	0.30	114,437	172	9.27	9.32
2024-02-28	Q	JBSAY	9.30	9.30	9.02	9.02	-0.2208	109,740	187	9.01	9.06
2024-02-27	Q	JBSAY	9.07	9.30	9.03	9.2408	0.3908	111,018	161	9.07	9.40
2024-02-26	Q	JBSAY	8.77	8.91	8.77	8.85	0.375	183,908	307	8.73	8.96
2024-02-23	Q	JBSAY	8.46	8.5725	8.4575	8.475	-0.205	100,336	215	8.45	8.50
2024-02-22	Q	JBSAY	8.9096	8.91	8.675	8.68	-0.26	63,719	85	8.60	8.87
2024-02-21	Q	JBSAY	8.82	8.98	8.73	8.94	-0.018	32,630	113	8.78	9.14
2024-02-20	Q	JBSAY	8.89	8.98	8.89	8.958	-0.026	37,911	57	8.80	9.08
2024-02-19	Q	JBSAY	8.97	9.00	8.844	8.984	0.034	0	0
2024-02-16	Q	JBSAY	8.97	9.00	8.844	8.984	0.034	87,729	100	8.85	9.05
2024-02-15	Q	JBSAY	9.11	9.15	8.95	8.95	-0.02	47,964	130	8.94	9.20
2024-02-14	Q	JBSAY	8.85	9.12	8.85	8.97	0.08	80,446	149	8.92	9.00
2024-02-13	Q	JBSAY	8.93	8.932	8.83	8.89	-0.1305	13,081	80	8.85	8.95
2024-02-12	Q	JBSAY	8.80	9.10	8.80	9.0205	0.0345	85,429	106	8.95	9.07
2024-02-09	Q	JBSAY	9.16	9.166	8.956	8.986	-0.284	86,031	164	8.94	9.01
2024-02-08	Q	JBSAY	9.25	9.34	9.136	9.27	-0.17	247,425	610	9.07	9.34
2024-02-07	Q	JBSAY	9.40	9.48	9.40	9.44	0.09	95,664	268	9.40	9.61
2024-02-06	Q	JBSAY	9.45	9.58	9.35	9.35	-0.06	28,979	92	9.35	9.61
2024-02-05	Q	JBSAY	9.30	9.41	9.244	9.41	0.24	74,555	267	9.21	9.44