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	SB	5.19	5.22	5.145	5.19		408,889	1,997	5.19	5.21
2024-05-03	Z	SB	5.15	5.20	5.11	5.19	0.065	433,094	1,590	5.10	5.20
2024-05-02	Z	SB	5.08	5.14	5.05	5.12	0.07	485,171	1,595	4.94	5.20
2024-05-01	Z	SB	5.04	5.07	4.98	5.05	0.06	487,390	1,811	4.60	5.69
2024-04-30	Z	SB	4.90	5.215	4.90	4.99	-0.16	723,785	2,647	4.91	5.17
2024-04-29	Z	SB	5.02	5.24	4.99	5.14	0.08	955,082	2,390	5.05	5.20
2024-04-26	Z	SB	5.07	5.08	5.01	5.06	0.01	442,241	1,918	5.02	5.51
2024-04-25	Z	SB	4.88	5.04	4.88	5.04	0.105	344,374	1,565	4.93	5.52
2024-04-24	Z	SB	4.99	5.00	4.92	4.93	-0.10	483,793	1,305	4.19	5.53
2024-04-23	Z	SB	4.89	5.02	4.875	5.02	0.145	579,321	1,674	4.53	5.44
2024-04-22	Z	SB	4.82	4.90	4.815	4.87	0.06	434,095	1,904	4.43	4.93
2024-04-19	Z	SB	4.78	4.82	4.74	4.81	0.04	322,557	1,396	4.74	4.83
2024-04-18	Z	SB	4.72	4.835	4.6701	4.77	0.055	470,884	2,048	4.67	4.93
2024-04-17	Z	SB	4.75	4.80	4.6735	4.71	-0.025	321,747	1,272	4.65	4.93
2024-04-16	Z	SB	4.71	4.735	4.65	4.73		318,082	1,085	4.01	4.93
2024-04-15	Z	SB	4.7599	4.80	4.7032	4.74	0.03	450,638	1,485	4.68	5.30
2024-04-12	Z	SB	4.77	4.79	4.68	4.71	-0.08	377,631	1,614	4.66	4.85
2024-04-11	Z	SB	4.78	4.845	4.77	4.80	0.07	454,036	1,293	4.41	5.36
2024-04-10	Z	SB	4.69	4.77	4.68	4.74	0.01	640,326	1,363	4.67	5.18
2024-04-09	Z	SB	4.85	4.85	4.69	4.74	-0.105	828,759	2,602	4.69	4.77
2024-04-08	Z	SB	4.90	4.9101	4.8209	4.85	-0.05	681,368	1,937	4.40	5.42
2024-04-05	Z	SB	4.96	4.975	4.90	4.90	-0.07	414,808	2,418	4.49	5.41
2024-04-04	Z	SB	4.98	5.06	4.935	4.98	-0.02	836,744	2,928	4.84	5.50
2024-04-03	Z	SB	4.91	5.00	4.89	5.00	0.09	968,126	2,781	4.32	5.01
2024-04-02	Z	SB	4.90	4.96	4.85	4.91	-0.005	882,300	2,426	4.43	5.31
2024-04-01	Z	SB	5.00	5.025	4.91	4.91	-0.045	432,929	2,849	4.50	5.15
2024-03-29	Z	SB	4.93	5.01	4.91	4.96	0.005	0	0	4.47	5.00
2024-03-28	Z	SB	4.93	5.01	4.91	4.96	0.005	860,281	2,021	4.47	5.00
2024-03-27	Z	SB	5.01	5.02	4.90	4.96	-0.02	1,123,896	2,636	4.90	5.00
2024-03-26	Z	SB	4.98	5.05	4.96	4.98	-0.005	948,360	1,755	4.95	5.42
2024-03-25	Z	SB	5.08	5.0979	4.98	4.98	-0.135	502,993	1,592	4.96	5.52
2024-03-22	Z	SB	5.10	5.13	5.06	5.12	-0.01	569,801	1,667	4.69	5.15
2024-03-21	Z	SB	5.07	5.15	5.04	5.13	0.095	715,013	1,586	4.52	5.15
2024-03-20	Z	SB	4.91	5.04	4.86	5.03	0.07	838,809	2,204	4.75	5.08
2024-03-19	Z	SB	5.01	5.015	4.96	4.97	-0.06	552,492	2,263	4.80	5.08
2024-03-18	Z	SB	4.95	5.04	4.9119	5.03	0.08	554,813	1,623	4.62	5.08
2024-03-15	Z	SB	4.92	5.01	4.92	4.96	0.025	1,370,689	1,853	4.90	5.40
2024-03-14	Z	SB	4.95	4.97	4.81	4.93	-0.07	954,055	2,327	4.86	4.93
2024-03-13	Z	SB	5.07	5.08	4.965	5.00	-0.035	943,969	2,626	4.55	5.00
2024-03-12	Z	SB	4.96	5.07	4.9331	5.04	0.08	985,191	2,397	4.97	5.48
2024-03-11	Z	SB	4.94	5.00	4.86	4.96	-0.01	3,088,776	5,558	4.95	5.02
2024-03-08	Z	SB	4.85	5.00	4.8321	4.96	0.055	1,236,380	2,514	4.52	5.04
2024-03-07	Z	SB	4.77	4.91	4.75	4.91	0.18	1,269,403	2,777	4.44	5.37
2024-03-06	Z	SB	4.63	4.77	4.60	4.73	0.13	1,349,351	2,771	4.32	4.84
2024-03-05	Z	SB	4.54	4.69	4.54	4.60	0.035	1,055,792	2,495	4.52	5.05
2024-03-04	Z	SB	4.69	4.71	4.55	4.56	-0.155	930,483	2,286	4.57	4.64
2024-03-01	Z	SB	4.62	4.745	4.62	4.71	0.07	1,109,114	2,119	4.30	4.90
2024-02-29	Z	SB	4.57	4.6495	4.56	4.64	0.085	894,704	2,469	4.13	5.04
2024-02-28	Z	SB	4.57	4.68	4.57	4.60	0.01	957,623	2,682	4.62	4.70
2024-02-27	Z	SB	4.62	4.71	4.55	4.59	0.10	1,282,969	3,528	4.55	5.02
2024-02-26	Z	SB	4.50	4.52	4.42	4.49	-0.035	815,439	2,214	4.43	4.52
2024-02-23	Z	SB	4.40	4.555	4.355	4.53	0.08	980,461	2,181	4.41	4.52
2024-02-22	Z	SB	4.36	4.50	4.35	4.46	0.10	995,430	1,941	4.36	4.45
2024-02-21	Z	SB	4.16	4.37	4.16	4.36	0.14	1,005,144	2,884	4.34	4.39
2024-02-20	Z	SB	4.25	4.29	4.20	4.22	-0.065	796,814	2,350	3.85	4.28
2024-02-19	Z	SB	4.18	4.30	4.155	4.28	0.10	0	0	3.81	4.38
2024-02-16	Z	SB	4.18	4.30	4.155	4.28	0.10	861,638	2,241	3.81	4.38
2024-02-15	Z	SB	4.16	4.20	4.125	4.18	0.035	616,656	1,810	4.07	4.22
2024-02-14	Z	SB	4.27	4.2885	4.085	4.15	-0.09	1,406,800	13,435	4.09	4.19
2024-02-13	Z	SB	4.35	4.465	4.175	4.25	0.065	1,893,610	3,898	4.18	4.59
2024-02-12	Z	SB	4.16	4.25	4.11	4.19	0.03	815,903	2,349	4.25	4.66
2024-02-09	Z	SB	4.15	4.18	4.12	4.17	0.015	564,106	1,694	4.10	4.20
2024-02-08	Z	SB	4.13	4.16	4.10	4.15	-0.015	421,022	1,289	4.07	4.19
2024-02-07	Z	SB	4.13	4.17	4.075	4.17	0.03	571,007	1,688	3.77	4.56