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	SAFE	18.42	18.68	18.18	18.21	-0.195	232,557	1,825	17.93	20.11
2024-04-25	Z	SAFE	18.74	18.74	18.33	18.39	-0.68	235,234	2,017	17.75	20.53
2024-04-24	Z	SAFE	18.92	19.03	18.7723	19.02	-0.115	208,270	1,691	16.74	18.99
2024-04-23	Z	SAFE	19.14	19.47	19.095	19.13	-0.02	159,786	1,520	18.92	21.71
2024-04-22	Z	SAFE	19.16	19.24	18.8217	19.14	0.17	379,739	2,515	18.83	21.10
2024-04-19	Z	SAFE	18.47	19.095	18.47	18.96	0.40	467,442	3,273	17.04	19.23
2024-04-18	Z	SAFE	18.33	18.70	18.17	18.54	0.265	437,798	2,930	18.23	18.81
2024-04-17	Z	SAFE	18.21	18.565	18.12	18.26	0.18	469,726	3,025	16.47	22.11
2024-04-16	Z	SAFE	18.35	18.35	17.91	18.09	-0.41	417,175	2,944	16.08	19.85
2024-04-15	Z	SAFE	19.125	19.2687	18.29	18.50	-0.58	415,828	2,865	16.47	20.99
2024-04-12	Z	SAFE	19.20	19.30	18.88	19.08	-0.25	456,302	2,860	18.76	19.35
2024-04-11	Z	SAFE	19.55	19.595	19.07	19.31	-0.20	621,935	4,239	19.12	19.61
2024-04-10	Z	SAFE	20.00	20.18	19.37	19.52	-1.54	511,676	3,409	17.51	21.00
2024-04-09	Z	SAFE	20.02	21.05	20.02	21.05	1.05	295,755	1,935	20.76	23.30
2024-04-08	Z	SAFE	20.15	20.26	19.86	19.99	0.04	162,888	2,080	19.70	20.29
2024-04-05	Z	SAFE	19.66	19.97	19.41	19.93	0.28	457,807	2,827	19.63	21.98
2024-04-04	Z	SAFE	20.27	20.50	19.54	19.64	-0.285	184,980	1,404	19.36	21.74
2024-04-03	Z	SAFE	19.36	19.97	19.26	19.92	0.459	374,123	2,173	17.86	20.17
2024-04-02	Z	SAFE	19.79	19.79	19.14	19.47	-0.636	538,662	2,870	17.61	21.85
2024-04-01	Z	SAFE	20.62	20.62	19.94	20.10	-0.51	271,317	2,554	19.88	22.79
2024-03-29	Z	SAFE	20.35	20.78	20.33	20.60	0.42	0	0	20.19	20.80
2024-03-28	Z	SAFE	20.35	20.78	20.33	20.60	0.42	372,401	2,236	20.19	20.80
2024-03-27	Z	SAFE	19.99	20.23	19.925	20.18	0.507	326,109	2,731	20.00	20.45
2024-03-26	Z	SAFE	20.61	20.61	19.82	19.85	-0.485	281,012	1,800	17.53	21.89
2024-03-25	Z	SAFE	20.61	20.90	20.31	20.32	-0.305	244,351	1,852	20.04	22.42
2024-03-22	Z	SAFE	21.16	21.16	20.47	20.63	-0.46	267,252	1,819	18.57	20.93
2024-03-21	Z	SAFE	20.93	21.8331	20.92	21.09	0.31	497,117	2,337	20.81	21.42
2024-03-20	Z	SAFE	19.78	20.95	19.78	20.80	0.83	544,905	3,466	20.55	21.16
2024-03-19	Z	SAFE	19.77	20.17	19.543	19.96	0.16	639,556	2,792	19.05	20.68
2024-03-18	Z	SAFE	19.64	20.03	19.50	19.76	0.06	420,184	2,418	17.39	20.65
2024-03-15	Z	SAFE	19.59	20.06	19.49	19.68	-0.175	785,791	3,621	19.68	22.36
2024-03-14	Z	SAFE	20.18	20.19	19.62	19.86	-0.41	261,960	2,120	19.53	22.25
2024-03-13	Z	SAFE	20.39	20.52	20.19	20.26	-0.165	175,106	1,246	20.13	20.52
2024-03-12	Z	SAFE	20.68	20.68	20.19	20.43	-0.40	179,079	1,737	20.20	20.61
2024-03-11	Z	SAFE	21.13	21.27	20.77	20.83	-0.36	141,785	1,287	18.30	23.59
2024-03-08	Z	SAFE	20.75	21.41	20.50	21.18	0.84	468,842	2,153	21.03	21.42
2024-03-07	Z	SAFE	20.37	20.55	20.04	20.35	-0.12	291,266	1,290	18.30	23.51
2024-03-06	Z	SAFE	20.49	20.675	20.24	20.47	0.175	152,774	1,393	20.19	20.56
2024-03-05	Z	SAFE	20.40	21.05	20.25	20.30	-0.30	408,445	2,281	18.33	20.53
2024-03-04	Z	SAFE	20.80	20.90	20.18	20.60	-0.24	266,393	2,103	17.84	26.68
2024-03-01	Z	SAFE	20.199	20.865	19.865	20.82	0.70	422,248	2,304	18.80	21.05
2024-02-29	Z	SAFE	19.98	20.53	19.92	20.12	0.59	393,958	1,799	17.84	23.34
2024-02-28	Z	SAFE	19.50	20.04	19.50	19.54	-0.21	382,687	2,760	17.84	21.60
2024-02-27	Z	SAFE	20.00	20.0999	19.623	19.77	0.14	338,066	1,936	19.53	21.79
2024-02-26	Z	SAFE	20.05	20.185	19.52	19.66	-0.575	331,806	1,956	19.50	19.88
2024-02-23	Z	SAFE	20.17	20.50	20.00	20.24	-0.07	139,767	1,404	19.98	20.45
2024-02-22	Z	SAFE	20.61	20.82	20.24	20.28	-0.46	247,005	2,072	20.12	20.50
2024-02-21	Z	SAFE	20.81	21.11	20.73	20.74	-0.205	324,092	2,244	14.70	22.52
2024-02-20	Z	SAFE	20.90	21.25	20.8103	20.96	-0.29	228,667	2,004	18.94	22.79
2024-02-19	Z	SAFE	21.01	21.465	20.74	21.24	-0.261	0	0	19.15	21.43
2024-02-16	Z	SAFE	21.01	21.465	20.74	21.24	-0.261	286,586	2,368	19.15	21.43
2024-02-15	Z	SAFE	20.55	21.67	20.55	21.51	1.36	832,262	5,675	21.25	21.70
2024-02-14	Z	SAFE	19.90	20.45	19.48	20.16	0.59	554,865	3,601	17.84	24.53
2024-02-13	Z	SAFE	19.97	20.20	19.17	19.61	-1.19	490,797	3,507	19.38	19.85
2024-02-12	Z	SAFE	20.75	21.2499	20.65	20.83	0.21	282,071	2,613	19.22	23.21
2024-02-09	Z	SAFE	20.71	20.7294	20.35	20.58	-0.025	301,953	2,057	20.33	20.81
2024-02-08	Z	SAFE	20.21	20.80	20.09	20.60	0.38	207,342	2,394	18.84	24.51
2024-02-07	Z	SAFE	20.53	20.53	20.09	20.22	-0.23	383,337	2,652	12.77	20.45
2024-02-06	Z	SAFE	20.43	20.7232	20.32	20.46	-0.045	355,361	3,207	20.22	20.69
2024-02-05	Z	SAFE	20.25	20.89	20.10	20.51	-0.16	399,347	3,007	20.27	20.74
2024-02-02	Z	SAFE	20.66	20.86	20.18	20.68	-0.29	391,867	2,487	18.35	30.00
2024-02-01	Z	SAFE	19.99	20.98	19.91	20.97	1.10	415,616	3,169	19.97	24.51
2024-01-31	Z	SAFE	20.49	20.70	19.76	19.86	-0.52	359,844	2,052	19.68	21.89
2024-01-30	Z	SAFE	20.70	20.81	20.31	20.41	-0.565	203,244	1,676	18.26	23.24
2024-01-29	Z	SAFE	20.53	20.98	20.30	20.97	0.46	263,725	1,833	20.73	23.04