Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	SAVE	3.51	3.54	3.41	3.44	-0.095	5,989,075	12,151	3.45	3.52
2024-04-30	Z	SAVE	3.70	3.76	3.52	3.53	-0.225	5,307,681	9,423	3.53	3.80
2024-04-29	Z	SAVE	3.57	3.76	3.55	3.76	0.22	4,657,340	9,052	3.40	7.00
2024-04-26	Z	SAVE	3.55	3.6397	3.48	3.54	-0.005	3,946,147	8,306	3.53	3.84
2024-04-25	Z	SAVE	3.64	3.65	3.47	3.54	-0.1397	5,303,972	10,655	3.53	3.70
2024-04-24	Z	SAVE	3.75	3.78	3.65	3.68	-0.105	4,815,198	10,763	3.00	3.99
2024-04-23	Z	SAVE	3.82	3.90	3.71	3.79	-0.12	7,054,483	14,921	3.49	3.90
2024-04-22	Z	SAVE	4.05	4.05	3.74	3.91	-0.12	7,814,721	14,779	3.90	4.33
2024-04-19	Z	SAVE	4.00	4.14	3.995	4.04	0.015	4,309,623	7,979	4.03	4.45
2024-04-18	Z	SAVE	4.11	4.25	4.01	4.03	-0.07	4,505,001	10,963	4.01	4.07
2024-04-17	Z	SAVE	4.12	4.47	4.10	4.11	0.0089	7,085,298	12,372	4.09	4.49
2024-04-16	Z	SAVE	4.29	4.32	4.09	4.11	-0.35	7,936,471	14,703	4.12	4.44
2024-04-15	Z	SAVE	4.29	4.71	4.2442	4.4598	0.2798	7,041,095	15,572	4.41	4.49
2024-04-12	Z	SAVE	4.29	4.349	4.13	4.18	-0.16	5,887,478	15,754	4.17	4.19
2024-04-11	Z	SAVE	4.43	4.535	4.285	4.34	-0.115	5,320,883	10,130	4.11	4.38
2024-04-10	Z	SAVE	4.89	5.01	4.43	4.46	-0.46	6,784,199	12,768	4.42	4.60
2024-04-09	Z	SAVE	4.68	4.95	4.65	4.91	0.20	3,914,311	10,704	4.48	9.00
2024-04-08	Z	SAVE	4.43	4.81	4.42	4.72	0.295	5,049,040	11,049	4.69	4.80
2024-04-05	Z	SAVE	4.56	4.62	4.37	4.43	-0.15	3,794,983	9,536	4.07	4.51
2024-04-04	Z	SAVE	4.71	4.93	4.57	4.58	-0.12	3,894,706	11,868	4.57	5.03
2024-04-03	Z	SAVE	4.59	4.725	4.48	4.70	0.075	3,751,288	9,253	4.55	4.71
2024-04-02	Z	SAVE	4.75	4.78	4.55	4.63	-0.21	4,237,234	11,116	4.65	4.80
2024-04-01	Z	SAVE	5.00	5.177	4.815	4.84	-0.01	6,381,231	16,988	4.83	5.09
2024-03-29	Z	SAVE	4.65	4.94	4.635	4.84	0.22	0	0	4.82	4.95
2024-03-28	Z	SAVE	4.65	4.94	4.635	4.84	0.22	5,945,857	12,136	4.82	4.95
2024-03-27	Z	SAVE	4.59	4.67	4.43	4.62	-0.0375	6,060,342	11,372	4.62	4.65
2024-03-26	Z	SAVE	4.82	4.8349	4.63	4.64	-0.11	3,486,573	8,962	4.63	4.95
2024-03-25	Z	SAVE	4.72	4.86	4.615	4.75	0.055	4,559,255	10,484	4.60	5.16
2024-03-22	Z	SAVE	4.64	4.77	4.555	4.70	-0.03	4,178,322	10,275	4.32	4.73
2024-03-21	Z	SAVE	4.50	4.79	4.43	4.73	0.28	6,818,545	13,313	4.64	4.82
2024-03-20	Z	SAVE	4.07	4.53	3.96	4.45	0.36	8,379,911	15,138	4.40	4.48
2024-03-19	Z	SAVE	4.36	4.45	4.07	4.10	-0.175	7,965,461	13,768	4.07	4.18
2024-03-18	Z	SAVE	4.30	4.40	4.12	4.28	-0.01	5,659,308	13,310	4.29	4.34
2024-03-15	Z	SAVE	4.34	4.45	4.28	4.29	-0.03	8,476,475	15,250	4.25	4.32
2024-03-14	Z	SAVE	4.53	4.55	4.25	4.31	-0.235	6,333,980	14,210	4.27	4.39
2024-03-13	Z	SAVE	4.59	4.70	4.46	4.55	-0.055	6,037,618	12,234	4.52	4.61
2024-03-12	Z	SAVE	4.48	4.66	4.23	4.60	0.115	9,775,781	19,212	4.52	4.63
2024-03-11	Z	SAVE	4.80	4.8201	4.45	4.49	-0.37	13,063,498	25,480	4.45	4.59
2024-03-08	Z	SAVE	5.17	5.24	4.84	4.85	-0.2501	10,330,382	20,964	4.85	4.94
2024-03-07	Z	SAVE	5.21	5.40	5.04	5.10	-0.105	9,986,405	21,377	5.09	5.13
2024-03-06	Z	SAVE	5.49	5.60	5.10	5.21	-0.25	11,540,466	22,154	5.22	5.42
2024-03-05	Z	SAVE	5.64	5.75	5.44	5.47	-0.295	7,413,817	16,607	5.47	5.89
2024-03-04	Z	SAVE	5.46	5.98	5.43	5.76	-0.705	23,531,532	44,069	5.65	5.75
2024-03-01	Z	SAVE	6.46	6.59	6.375	6.465	0.015	4,607,866	9,184	6.40	6.96
2024-02-29	Z	SAVE	6.54	6.65	6.45	6.45	-0.035	2,303,311	7,020	6.44	6.68
2024-02-28	Z	SAVE	6.31	6.52	6.2823	6.49	0.145	3,654,702	8,639	6.30	6.55
2024-02-27	Z	SAVE	6.35	6.44	6.28	6.35	0.075	4,078,779	10,582	6.38	6.60
2024-02-26	Z	SAVE	6.45	6.48	6.20	6.28	-0.15	4,575,090	12,158	6.25	6.34
2024-02-23	Z	SAVE	6.39	6.57	6.34	6.43	-0.025	3,855,896	9,802	6.35	6.55
2024-02-22	Z	SAVE	6.42	6.585	6.28	6.46	0.05	4,311,565	11,479	6.39	6.51
2024-02-21	Z	SAVE	6.55	6.63	6.45	6.51	-0.095	3,540,242	9,783	6.00	6.55
2024-02-20	Z	SAVE	6.63	6.81	6.56	6.60	-0.015	5,054,234	12,019	6.59	6.80
2024-02-19	Z	SAVE	6.56	6.75	6.42	6.62	0.035	0	0	6.45	7.29
2024-02-16	Z	SAVE	6.56	6.75	6.42	6.62	0.035	4,920,028	12,954	6.45	7.29
2024-02-15	Z	SAVE	6.46	6.78	6.43	6.59	0.1601	7,038,481	14,929	6.55	7.15
2024-02-14	Z	SAVE	6.42	6.46	6.22	6.43	0.06	5,508,713	11,960	6.41	6.59
2024-02-13	Z	SAVE	6.55	6.56	6.17	6.37	-0.345	9,658,421	21,960	6.34	6.39
2024-02-12	Z	SAVE	6.71	6.80	6.57	6.72	0.07	7,714,705	14,885	6.70	6.80
2024-02-09	Z	SAVE	7.10	7.14	6.65	6.65	-0.53	9,816,422	18,229	6.65	6.80
2024-02-08	Z	SAVE	7.35	7.61	6.6901	7.18	0.22	22,539,506	36,149	7.13	7.17
2024-02-07	Z	SAVE	7.00	7.13	6.68	6.95	-0.13	9,648,848	23,337	6.95	7.69
2024-02-06	Z	SAVE	6.20	7.25	6.18	7.08	0.83	15,754,229	30,217	7.05	7.73
2024-02-05	Z	SAVE	6.20	6.30	6.10	6.25	-0.04	6,225,261	12,412	6.24	7.38
2024-02-02	Z	SAVE	6.31	6.41	6.06	6.30	-0.065	11,313,251	20,536	6.20	29.50