Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	SAR	23.65	23.84	23.65	23.71	0.16	54,410	623	23.20	25.50
2024-05-03	Z	SAR	23.68	23.7899	23.53	23.57	-0.01	31,284	391	22.50	25.50
2024-05-02	Z	SAR	23.77	23.7961	23.52	23.62	-0.07	36,838	528	23.20	26.16
2024-05-01	Z	SAR	23.54	23.83	23.52	23.70	0.117	31,277	410	23.20	23.91
2024-04-30	Z	SAR	23.70	23.80	23.5112	23.60	-0.06	36,086	664	22.70	25.92
2024-04-29	Z	SAR	23.90	23.96	23.53	23.66	-0.18	45,702	524	22.50	25.71
2024-04-26	Z	SAR	23.25	23.89	23.25	23.84	0.57	120,219	850	21.38	25.94
2024-04-25	Z	SAR	23.28	23.32	23.125	23.31		49,601	676	22.50	25.38
2024-04-24	Z	SAR	23.19	23.32	23.1629	23.32	0.15	39,194	477	22.70	25.38
2024-04-23	Z	SAR	23.02	23.18	23.02	23.17	0.16	40,380	421	22.50	25.23
2024-04-22	Z	SAR	22.96	23.00	22.86	23.00	0.02	37,375	496	22.50	25.38
2024-04-19	Z	SAR	22.76	22.95	22.75	22.95	0.20	37,417	523	22.76	25.38
2024-04-18	Z	SAR	22.60	22.75	22.51	22.73	0.1199	39,638	496	20.58	24.69
2024-04-17	Z	SAR	22.70	22.78	22.55	22.59	-0.03	33,657	399	20.63	25.21
2024-04-16	Z	SAR	22.80	22.80	22.55	22.62	-0.09	45,635	714	22.60	25.23
2024-04-15	Z	SAR	23.23	23.23	22.67	22.72	-0.36	76,779	772	21.85	25.18
2024-04-12	Z	SAR	23.27	23.39	23.03	23.08	-0.19	46,015	1,031	21.04	24.50
2024-04-11	Z	SAR	23.20	23.27	23.02	23.25	0.17	43,007	501	22.60	25.30
2024-04-10	Z	SAR	23.17	23.26	22.975	23.09	-0.23	43,090	718	22.50	25.30
2024-04-09	Z	SAR	23.14	23.35	23.14	23.31	0.17	47,128	513	22.50	25.30
2024-04-08	Z	SAR	23.10	23.17	23.04	23.12	0.13	37,813	469	23.10	25.17
2024-04-05	Z	SAR	22.83	22.99	22.78	22.99	0.17	44,372	615	22.15	25.23
2024-04-04	Z	SAR	23.06	23.0994	22.72	22.81	-0.08	62,842	781	22.81	25.23
2024-04-03	Z	SAR	23.04	23.0799	22.88	22.89	-0.04	41,682	612	22.65	25.40
2024-04-02	Z	SAR	23.08	23.23	22.83	22.94	-0.196	48,608	572	22.69	23.31
2024-04-01	Z	SAR	23.20	23.24	23.03	23.12	-0.065	66,056	710	22.90	23.37
2024-03-29	Z	SAR	23.05	23.24	22.98	23.20	0.25	0	0	22.05	25.40
2024-03-28	Z	SAR	23.05	23.24	22.98	23.20	0.25	103,289	583	22.05	25.40
2024-03-27	Z	SAR	22.85	22.97	22.78	22.95	0.20	51,793	878	22.50	23.15
2024-03-26	Z	SAR	22.83	22.9725	22.6901	22.74	-0.111	60,533	452	22.60	24.93
2024-03-25	Z	SAR	22.84	22.99	22.84	22.86	-0.04	45,165	423	22.64	25.23
2024-03-22	Z	SAR	23.11	23.12	22.90	22.90	-0.10	35,212	451	22.64	23.27
2024-03-21	Z	SAR	22.76	23.03	22.76	23.00	0.15	48,123	395	20.89	24.99
2024-03-20	Z	SAR	22.64	22.87	22.63	22.83	0.1239	60,410	524	22.64	23.18
2024-03-19	Z	SAR	22.60	22.73	22.58	22.71	0.07	48,903	371	21.27	23.45
2024-03-18	Z	SAR	22.81	22.81	22.52	22.63	-0.0621	74,237	698	22.50	25.25
2024-03-15	Z	SAR	22.52	22.74	22.35	22.70	0.15	84,135	554	22.50	25.21
2024-03-14	Z	SAR	22.75	22.78	22.51	22.52	-0.32	104,188	728	22.35	25.07
2024-03-13	Z	SAR	23.10	23.21	22.82	22.84	-0.28	92,354	754	22.90	25.50
2024-03-12	Z	SAR	23.19	23.36	23.07	23.14	-0.20	147,523	869	22.88	25.17
2024-03-11	Z	SAR	23.85	24.18	23.81	24.09	0.28	217,550	1,256	23.80	24.25
2024-03-08	Z	SAR	23.75	23.975	23.70	23.81	0.11	108,991	696	22.55	26.00
2024-03-07	Z	SAR	23.79	23.80	23.61	23.71	-0.04	78,571	631	23.43	25.88
2024-03-06	Z	SAR	23.55	23.76	23.45	23.73	0.24	66,812	716	22.55	25.88
2024-03-05	Z	SAR	23.59	23.67	23.44	23.48	-0.09	76,314	689	23.34	25.79
2024-03-04	Z	SAR	23.60	23.7493	23.50	23.55	-0.09	63,672	571	23.34	25.88
2024-03-01	Z	SAR	23.49	23.62	23.41	23.61		54,675	575	21.35	25.99
2024-02-29	Z	SAR	23.60	23.69	23.50	23.61	-0.03	75,258	531	22.55	25.50
2024-02-28	Z	SAR	23.78	23.79	23.55	23.60	-0.13	42,107	442	22.55	25.83
2024-02-27	Z	SAR	23.65	23.77	23.51	23.73	0.08	47,870	523	21.50	25.83
2024-02-26	Z	SAR	23.70	23.84	23.57	23.63	-0.02	77,894	622	21.39	26.10
2024-02-23	Z	SAR	23.72	23.7929	23.61	23.67	0.06	55,218	493	21.39	25.99
2024-02-22	Z	SAR	23.75	23.81	23.59	23.61	-0.06	67,486	595	22.20	25.88
2024-02-21	Z	SAR	23.53	23.70	23.50	23.69	0.17	48,882	535	21.35	25.99
2024-02-20	Z	SAR	23.60	23.6927	23.46	23.53	0.02	111,812	672	23.34	25.59
2024-02-19	Z	SAR	23.57	23.67	23.45	23.52	-0.09	0	0	22.55	25.93
2024-02-16	Z	SAR	23.57	23.67	23.45	23.52	-0.09	69,212	599	22.55	25.93
2024-02-15	Z	SAR	22.94	23.63	22.94	23.60	0.72	141,742	774	23.34	25.82
2024-02-14	Z	SAR	22.93	22.9399	22.79	22.87	0.08	50,254	560	20.84	25.65
2024-02-13	Z	SAR	22.99	23.045	22.73	22.77	-0.32	63,865	562	22.65	25.60
2024-02-12	Z	SAR	23.00	23.1599	22.9902	23.08	0.05	71,109	549	20.93	24.30
2024-02-09	Z	SAR	23.07	23.0772	22.88	23.03	0.06	50,415	492	20.93	25.88
2024-02-08	Z	SAR	22.74	23.01	22.74	22.98	0.15	47,185	459	22.80	25.36
2024-02-07	Z	SAR	22.96	23.02	22.715	22.82	-0.12	78,936	615	20.48	25.88