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	Q	SABR	2.74	2.835	2.72	2.80	0.04	2,666,604	6,089	2.75	3.05
2024-04-25	Q	SABR	2.71	2.78	2.65	2.76		3,070,313	7,370	2.69	2.81
2024-04-24	Q	SABR	2.74	2.78	2.64	2.76		3,522,324	7,310	2.44	2.77
2024-04-23	Q	SABR	2.64	2.795	2.63	2.76	0.10	5,501,335	10,057	2.65	3.03
2024-04-22	Q	SABR	2.51	2.69	2.44	2.66	0.18	5,075,188	9,819	2.40	2.65
2024-04-19	Q	SABR	2.54	2.61	2.4625	2.48	-0.09	3,551,911	9,969	2.40	2.50
2024-04-18	Q	SABR	2.61	2.6975	2.56	2.57	-0.04	3,877,800	8,147	2.56	2.68
2024-04-17	Q	SABR	2.57	2.69	2.545	2.61	0.06	4,057,372	9,533	2.36	2.65
2024-04-16	Q	SABR	2.52	2.60	2.47	2.55	-0.03	5,540,784	10,697	2.50	2.78
2024-04-15	Q	SABR	2.57	2.655	2.508	2.59	-0.06	8,048,680	12,140	2.54	2.78
2024-04-12	Q	SABR	2.70	2.73	2.62	2.65	-0.09	4,087,539	9,220	2.62	2.69
2024-04-11	Q	SABR	2.67	2.78	2.58	2.74	0.08	6,582,443	11,623	2.46	2.79
2024-04-10	Q	SABR	2.60	2.6997	2.56	2.66	-0.05	4,058,469	9,324	2.65	2.73
2024-04-09	Q	SABR	2.65	2.75	2.65	2.71	0.08	3,554,792	13,665	2.41	2.75
2024-04-08	Q	SABR	2.67	2.795	2.60	2.63	-0.03	6,787,842	13,084	2.62	2.73
2024-04-05	Q	SABR	2.56	2.67	2.48	2.66	0.09	9,542,037	13,840	2.50	2.91
2024-04-04	Q	SABR	2.71	2.765	2.56	2.57	-0.06	8,651,050	11,402	2.56	2.59
2024-04-03	Q	SABR	2.56	2.64	2.5322	2.63	0.04	8,813,604	13,692	2.62	2.89
2024-04-02	Q	SABR	2.38	2.60	2.29	2.59	0.17	7,613,094	11,123	2.56	2.60
2024-04-01	Q	SABR	2.44	2.51	2.37	2.42		7,063,638	9,876	2.41	2.49
2024-03-29	Q	SABR	2.43	2.47	2.31	2.42	0.01	0	0	2.30	2.45
2024-03-28	Q	SABR	2.43	2.47	2.31	2.42	0.01	6,876,019	9,416	2.30	2.45
2024-03-27	Q	SABR	2.33	2.44	2.30	2.41	0.11	3,553,263	9,518	2.39	2.43
2024-03-26	Q	SABR	2.34	2.40	2.27	2.30		3,100,826	7,096	2.27	2.39
2024-03-25	Q	SABR	2.29	2.41	2.29	2.30		3,241,776	9,568	2.28	2.49
2024-03-22	Q	SABR	2.32	2.32	2.20	2.30	-0.02	3,518,971	6,559	2.22	2.32
2024-03-21	Q	SABR	2.33	2.37	2.28	2.32	0.03	4,191,281	9,440	2.25	2.33
2024-03-20	Q	SABR	2.03	2.35	1.985	2.29	0.26	6,762,854	10,009	2.23	2.31
2024-03-19	Q	SABR	1.91	2.05	1.9017	2.03	0.07	3,502,892	8,306	2.00	2.05
2024-03-18	Q	SABR	2.00	2.01	1.9295	1.96	-0.02	4,529,123	8,643	1.95	2.04
2024-03-15	Q	SABR	1.88	2.00	1.87	1.98	0.08	9,463,310	9,627	1.93	1.99
2024-03-14	Q	SABR	1.94	1.94	1.81	1.90	-0.02	7,511,613	11,731	1.88	1.94
2024-03-13	Q	SABR	1.95	1.99	1.91	1.92	-0.04	4,518,541	11,234	1.91	1.94
2024-03-12	Q	SABR	2.01	2.05	1.95	1.96	-0.06	5,053,488	12,930	1.97	1.99
2024-03-11	Q	SABR	2.12	2.16	2.01	2.02	-0.10	5,443,469	12,617	2.01	2.07
2024-03-08	Q	SABR	2.19	2.25	2.105	2.12	-0.06	4,360,877	9,470	2.11	2.14
2024-03-07	Q	SABR	2.20	2.27	2.17	2.18		4,751,501	13,004	2.10	2.22
2024-03-06	Q	SABR	2.21	2.24	2.04	2.18	0.025	7,958,073	18,491	2.10	2.22
2024-03-05	Q	SABR	2.40	2.40	2.1201	2.155	-0.265	12,105,911	18,774	1.97	2.25
2024-03-04	Q	SABR	2.00	2.46	2.00	2.42	-0.19	17,036,777	29,963	2.39	2.44
2024-03-01	Q	SABR	2.65	2.70	2.59	2.615	-0.035	2,499,393	4,734	2.61	2.69
2024-02-29	Q	SABR	2.66	2.77	2.63	2.65	0.03	4,359,036	6,764	2.66	2.67
2024-02-28	Q	SABR	2.66	2.68	2.59	2.62	-0.05	4,025,272	7,684	2.60	2.66
2024-02-27	Q	SABR	2.71	2.81	2.66	2.67		5,606,101	9,859	2.67	2.78
2024-02-26	Q	SABR	2.71	2.72	2.63	2.67	-0.06	3,965,658	11,881	2.47	2.71
2024-02-23	Q	SABR	2.83	2.83	2.71	2.73	-0.11	4,318,038	12,857	2.70	2.79
2024-02-22	Q	SABR	2.90	2.99	2.82	2.84	-0.04	5,387,013	14,801	2.82	2.89
2024-02-21	Q	SABR	2.81	2.93	2.72	2.88	0.11	8,583,588	23,499	2.81	3.17
2024-02-20	Q	SABR	3.01	3.02	2.69	2.77	-0.19	12,391,274	22,825	2.76	2.80
2024-02-19	Q	SABR	3.40	3.40	2.82	2.96	-0.46	0	0	2.90	3.53
2024-02-16	Q	SABR	3.40	3.40	2.82	2.96	-0.46	18,642,505	29,465	2.90	3.53
2024-02-15	Q	SABR	3.61	3.67	3.115	3.42	-0.99	28,410,032	42,327	3.40	3.43
2024-02-14	Q	SABR	4.22	4.44	4.195	4.41	0.25	5,289,930	9,441	4.13	4.59
2024-02-13	Q	SABR	4.30	4.34	4.07	4.16	-0.23	5,367,582	11,883	4.11	4.20
2024-02-12	Q	SABR	4.16	4.40	4.13	4.39	0.25	3,523,614	10,150	4.35	4.41
2024-02-09	Q	SABR	4.15	4.17	4.03	4.14	0.01	2,508,833	8,810	3.98	4.15
2024-02-08	Q	SABR	4.04	4.14	3.97	4.13	0.09	2,129,083	6,955	3.80	4.30
2024-02-07	Q	SABR	4.19	4.19	4.00	4.04	-0.12	3,059,926	8,132	3.95	4.23
2024-02-06	Q	SABR	4.05	4.17	3.97	4.16	0.13	3,227,494	8,794	3.73	4.20
2024-02-05	Q	SABR	4.11	4.11	3.95	4.03	-0.12	4,009,448	10,383	4.00	4.46
2024-02-02	Q	SABR	4.13	4.22	4.03	4.15	-0.04	2,007,622	6,552	3.76	4.23
2024-02-01	Q	SABR	4.15	4.225	4.07	4.19	0.09	2,822,754	6,065	4.10	4.21
2024-01-31	Q	SABR	4.22	4.36	4.09	4.10	-0.17	3,717,010	9,365	4.10	4.29
2024-01-30	Q	SABR	4.46	4.46	4.18	4.27	-0.27	5,590,606	10,994	4.23	4.42