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	SBH	10.91	11.10	10.86	11.00	0.12	679,384	6,340	9.12	12.42
2024-04-25	Z	SBH	10.68	10.97	10.41	10.87	-0.04	1,134,495	7,502	9.12	12.42
2024-04-24	Z	SBH	10.94	11.00	10.755	10.91	-0.19	1,046,916	7,040	9.12	12.42
2024-04-23	Z	SBH	10.78	11.215	10.78	11.10	0.375	1,210,919	8,788	9.12	12.42
2024-04-22	Z	SBH	10.65	10.89	10.61	10.73	0.135	1,083,397	6,140	10.00	11.94
2024-04-19	Z	SBH	10.48	10.62	10.415	10.60	0.04	869,593	4,747	9.36	11.94
2024-04-18	Z	SBH	10.39	10.79	10.39	10.56	0.25	1,371,585	6,886	9.32	11.84
2024-04-17	Z	SBH	10.40	10.565	10.25	10.31	-0.03	1,311,229	6,012	9.12	11.70
2024-04-16	Z	SBH	10.25	10.43	10.165	10.35		1,546,761	9,878	9.12	11.74
2024-04-15	Z	SBH	11.14	11.16	10.34	10.35	-0.57	1,241,325	7,662	9.24	11.47
2024-04-12	Z	SBH	11.07	11.10	10.815	10.92	-0.29	1,324,381	5,857	9.24	12.42
2024-04-11	Z	SBH	11.10	11.24	10.96	11.20	0.285	1,396,450	7,537	9.24	11.18
2024-04-10	Z	SBH	10.73	10.94	10.55	10.92	-0.165	1,482,621	8,902	9.24	11.85
2024-04-09	Z	SBH	10.90	11.19	10.83	11.09	0.34	899,131	8,032	10.15	12.14
2024-04-08	Z	SBH	10.99	11.125	10.74	10.75	-0.14	1,233,353	6,214	10.72	11.10
2024-04-05	Z	SBH	10.99	11.11	10.79	10.89	-0.15	1,290,333	6,162	9.88	11.92
2024-04-04	Z	SBH	11.26	11.56	10.98	11.04	-0.01	1,664,177	8,202	9.42	12.42
2024-04-03	Z	SBH	11.73	11.74	11.01	11.06	-0.79	1,639,830	8,903	11.01	12.52
2024-04-02	Z	SBH	12.39	12.46	11.70	11.85	-0.721	1,622,610	6,467	10.48	13.67
2024-04-01	Z	SBH	12.38	12.73	12.37	12.57	0.15	1,313,572	6,075	12.32	12.73
2024-03-29	Z	SBH	12.17	12.545	12.155	12.42	0.255	0	0	11.06	12.67
2024-03-28	Z	SBH	12.17	12.545	12.155	12.42	0.255	1,085,067	4,310	11.06	12.67
2024-03-27	Z	SBH	11.74	12.26	11.72	12.17	0.545	1,460,621	4,427	10.73	13.00
2024-03-26	Z	SBH	11.52	11.79	11.395	11.63	0.275	1,433,434	5,493	10.38	13.23
2024-03-25	Z	SBH	11.94	11.94	11.30	11.36	-0.34	1,235,622	5,020	11.29	12.73
2024-03-22	Z	SBH	12.20	12.22	11.68	11.71	-0.575	1,048,537	4,917	10.41	13.06
2024-03-21	Z	SBH	12.32	12.485	12.26	12.29	-0.03	1,263,041	5,721	12.23	13.52
2024-03-20	Z	SBH	12.03	12.365	11.92	12.33	0.28	960,467	4,985	11.95	13.41
2024-03-19	Z	SBH	11.98	12.18	11.755	12.06	-0.12	1,468,279	6,643	10.75	13.35
2024-03-18	Z	SBH	11.92	12.30	11.76	12.19	0.35	1,744,853	5,680	8.25	12.30
2024-03-15	Z	SBH	11.71	12.02	11.70	11.85		3,374,895	6,464	10.13	11.94
2024-03-14	Z	SBH	12.31	12.35	11.73	11.84	-0.535	1,303,842	6,191	10.52	11.98
2024-03-13	Z	SBH	11.82	12.485	11.82	12.37	0.53	1,256,580	6,434	12.27	13.88
2024-03-12	Z	SBH	11.66	12.01	11.66	11.84	0.20	1,259,759	7,371	11.67	12.60
2024-03-11	Z	SBH	12.76	12.94	11.59	11.63	-1.21	1,785,371	9,072	11.41	13.00
2024-03-08	Z	SBH	12.66	12.85	12.50	12.84	0.37	2,586,389	7,762	11.11	13.93
2024-03-07	Z	SBH	12.25	12.63	12.15	12.47	0.38	1,302,650	5,537	11.02	13.93
2024-03-06	Z	SBH	12.43	12.44	11.75	12.12	-0.22	1,318,773	6,408	10.70	13.78
2024-03-05	Z	SBH	12.37	12.70	12.34	12.35	-0.14	1,329,042	5,440	10.98	13.97
2024-03-04	Z	SBH	12.60	12.765	12.43	12.48	-0.16	1,446,267	6,211	10.98	13.10
2024-03-01	Z	SBH	12.635	12.86	12.40	12.64	0.01	1,386,686	5,898	11.05	14.11
2024-02-29	Z	SBH	12.59	12.86	12.535	12.63	0.135	1,587,570	6,446	11.05	14.04
2024-02-28	Z	SBH	12.67	12.78	12.45	12.48	-0.495	1,403,425	5,469	11.05	14.81
2024-02-27	Z	SBH	13.12	13.14	12.925	12.97	-0.01	1,618,423	6,850	11.19	14.81
2024-02-26	Z	SBH	13.21	13.21	12.93	12.97	-0.25	1,238,177	6,438	11.19	14.74
2024-02-23	Z	SBH	12.98	13.39	12.86	13.22	0.24	1,633,463	6,475	11.13	14.42
2024-02-22	Z	SBH	13.43	13.555	12.947	12.99	-0.46	1,282,378	5,030	11.87	16.64
2024-02-21	Z	SBH	13.47	13.575	13.31	13.45	-0.20	1,338,318	6,056	11.75	15.37
2024-02-20	Z	SBH	13.42	13.835	13.25	13.67	0.055	1,370,013	6,345	12.08	15.75
2024-02-19	Z	SBH	13.57	13.905	13.50	13.62	-0.16	0	0	11.45	16.77
2024-02-16	Z	SBH	13.57	13.905	13.50	13.62	-0.16	1,193,311	6,145	11.45	16.77
2024-02-15	Z	SBH	13.75	13.91	13.54	13.80	0.165	1,242,598	6,542	11.89	16.77
2024-02-14	Z	SBH	13.14	13.67	12.93	13.64	0.77	1,415,200	7,174	11.19	16.60
2024-02-13	Z	SBH	13.02	13.31	12.765	12.86	-0.92	1,931,542	8,533	11.24	13.21
2024-02-12	Z	SBH	13.00	13.82	13.00	13.77	0.74	1,576,619	6,925	11.89	15.19
2024-02-09	Z	SBH	12.96	13.12	12.83	13.02	0.05	1,118,190	6,550	11.19	14.22
2024-02-08	Z	SBH	12.92	13.185	12.845	12.98	0.095	1,013,904	4,976	11.28	14.39
2024-02-07	Z	SBH	12.97	13.025	12.825	12.89	-0.04	1,110,262	6,129	11.28	14.39
2024-02-06	Z	SBH	12.60	13.135	12.49	12.93	0.345	1,927,435	6,549	11.05	14.33
2024-02-05	Z	SBH	12.39	12.67	12.16	12.59	-0.085	1,452,607	7,530	12.23	13.72
2024-02-02	Z	SBH	12.82	12.96	12.395	12.67	-0.46	1,661,545	7,777	11.05	21.55
2024-02-01	Z	SBH	12.40	13.46	12.15	13.14	0.8296	2,591,772	12,219	12.38	13.48
2024-01-31	Z	SBH	12.35	12.87	12.31	12.32	-0.11	2,427,832	11,372	12.08	13.51
2024-01-30	Z	SBH	12.47	12.515	12.25	12.43	-0.14	1,405,470	7,387	11.41	13.76
2024-01-29	Z	SBH	12.18	12.695	12.18	12.56	0.37	1,332,337	7,441	11.05	14.13