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	SBI	7.66	7.67	7.63	7.66	0.01	122,708	205	6.83	7.71
2024-04-25	Z	SBI	7.66	7.66	7.61	7.64	-0.03	61,420	109	3.05	12.19
2024-04-24	Z	SBI	7.71	7.72	7.65	7.66	-0.03	125,133	268	3.07	7.72
2024-04-23	Z	SBI	7.71	7.72	7.68	7.69	-0.0101	363,469	492	6.52	12.30
2024-04-22	Z	SBI	7.67	7.71	7.67	7.70	0.002	121,778	221	6.52	12.30
2024-04-19	Z	SBI	7.76	7.77	7.7297	7.74	0.02	160,255	231	3.10	12.40
2024-04-18	Z	SBI	7.77	7.77	7.73	7.73	-0.035	117,909	152	3.10	12.38
2024-04-17	Z	SBI	7.80	7.80	7.74	7.77		63,316	198	3.11	12.41
2024-04-16	Z	SBI	7.79	7.79	7.73	7.77		124,073	275	3.10	12.38
2024-04-15	Z	SBI	7.82	7.82	7.71	7.77	-0.065	77,693	180	6.10	10.84
2024-04-12	Z	SBI	7.88	7.88	7.82	7.835	0.004	45,113	147	7.15	12.52
2024-04-11	Z	SBI	7.85	7.85	7.82	7.831	0.011	8,661	30	7.15	12.52
2024-04-10	Z	SBI	7.85	7.88	7.81	7.82	-0.04	37,927	114	7.15	12.51
2024-04-09	Z	SBI	7.89	7.89	7.8592	7.87	0.022	10,647	47	7.15	12.59
2024-04-08	Z	SBI	7.89	7.89	7.83	7.85	-0.0199	39,041	109	7.15	12.56
2024-04-05	Z	SBI	7.88	7.88	7.87	7.87	-0.0001	12,626	22	7.15	12.60
2024-04-04	Z	SBI	7.86	7.88	7.86	7.88	0.01	23,612	54	7.15	12.59
2024-04-03	Z	SBI	7.84	7.86	7.825	7.86	0.005	21,304	70	7.15	12.52
2024-04-02	Z	SBI	7.88	7.88	7.82	7.84	-0.0503	73,184	53	7.15	10.84
2024-04-01	Z	SBI	7.90	7.9599	7.86	7.89	-0.0353	23,761	55	7.15	12.60
2024-03-29	Z	SBI	7.91	7.96	7.89	7.92	0.005	0	0	7.81	12.67
2024-03-28	Z	SBI	7.91	7.96	7.89	7.92	0.005	46,702	73	7.81	12.67
2024-03-27	Z	SBI	7.93	7.99	7.91	7.92	0.015	49,152	118	7.15	12.70
2024-03-26	Z	SBI	7.95	7.99	7.90	7.91	0.01	14,382	48	7.15	12.67
2024-03-25	Z	SBI	7.99	7.99	7.88	7.92	-0.05	38,599	45	7.15	12.67
2024-03-22	Z	SBI	7.98	8.00	7.92	7.96	0.0391	55,123	131	7.16	12.72
2024-03-21	Z	SBI	7.95	7.99	7.92	7.9201	-0.0199	14,960	42	7.15	12.68
2024-03-20	Z	SBI	7.94	7.99	7.9117	7.94	0.032	50,078	102	7.81	12.70
2024-03-19	Z	SBI	7.96	7.97	7.95	7.95	0.005	19,091	115	3.19	12.73
2024-03-18	Z	SBI	7.92	7.97	7.92	7.96	0.0719	36,505	122	3.18	12.72
2024-03-15	Z	SBI	7.89	7.91	7.8699	7.89	0.02	9,985	22	3.16	12.60
2024-03-14	Z	SBI	7.90	7.92	7.84	7.86	-0.0401	36,465	52	6.36	12.59
2024-03-13	Z	SBI	7.92	7.93	7.9001	7.91	0.0233	9,728	43	3.17	12.67
2024-03-12	Z	SBI	7.92	7.94	7.88	7.8901	-0.0099	44,922	40	6.36	12.64
2024-03-11	Z	SBI	7.88	7.95	7.88	7.90	0.0011	18,467	30	3.16	12.64
2024-03-08	Z	SBI	7.90	7.94	7.88	7.8989	0.0089	13,373	36	6.36	12.62
2024-03-07	Z	SBI	7.90	7.90	7.87	7.89	-0.0275	78,366	137	7.06	8.74
2024-03-06	Z	SBI	7.92	7.94	7.8777	7.8975	-0.0025	14,172	24	7.04	8.78
2024-03-05	Z	SBI	7.91	7.942	7.90	7.90	0.0202	36,832	66	6.40	12.67
2024-03-04	Z	SBI	7.92	7.94	7.87	7.88	-0.02	15,500	48	7.00	8.83
2024-03-01	Z	SBI	7.89	7.925	7.89	7.895	0.005	27,474	50	6.36	12.64
2024-02-29	Z	SBI	7.90	7.90	7.79	7.89	0.03	25,545	54	7.04	8.68
2024-02-28	Z	SBI	7.85	7.93	7.80	7.86	0.0501	34,350	115	6.36	12.59
2024-02-27	Z	SBI	7.88	7.88	7.81	7.8199	-0.0201	56,930	94	3.14	12.52
2024-02-26	Z	SBI	7.87	7.8701	7.81	7.84		70,163	120	6.37	8.56
2024-02-23	Z	SBI	7.90	7.90	7.83	7.849	-0.021	68,104	127	7.10	7.89
2024-02-22	Z	SBI	7.93	7.93	7.85	7.87	-0.05	523,767	95	3.16	12.60
2024-02-21	Z	SBI	7.93	7.97	7.91	7.92	0.021	60,461	59	7.03	12.68
2024-02-20	Z	SBI	7.90	7.93	7.895	7.93	0.04	18,068	35	7.68	12.67
2024-02-19	Z	SBI	7.92	7.92	7.86	7.88	-0.06	0	0	6.41	8.56
2024-02-16	Z	SBI	7.92	7.92	7.86	7.88	-0.06	36,762	65	6.41	8.56
2024-02-15	Z	SBI	7.95	7.96	7.91	7.92	0.05	24,152	74	6.41	12.67
2024-02-14	Z	SBI	7.88	7.91	7.88	7.90	0.07	11,927	44	6.42	12.64
2024-02-13	Z	SBI	7.89	7.89	7.81	7.84	-0.05	28,760	71	6.72	12.56
2024-02-12	Z	SBI	7.90	7.92	7.89	7.91	0.01	18,306	38	6.41	12.65
2024-02-09	Z	SBI	7.85	7.90	7.85	7.90	0.051	39,288	101	6.41	12.62
2024-02-08	Z	SBI	7.84	7.8899	7.81	7.84		22,906	29	6.40	12.51
2024-02-07	Z	SBI	7.87	7.90	7.83	7.84	-0.04	34,082	64	6.38	12.57
2024-02-06	Z	SBI	7.79	7.8797	7.79	7.87	0.08	15,367	33	3.15	12.57
2024-02-05	Z	SBI	7.82	7.83	7.77	7.79	-0.0327	14,327	37	3.12	12.44
2024-02-02	Z	SBI	7.87	7.87	7.78	7.82	-0.04	13,142	43	3.13	12.51
2024-02-01	Z	SBI	7.84	7.91	7.83	7.87	0.09	21,093	58	6.40	12.59
2024-01-31	Z	SBI	7.78	7.825	7.76	7.78	0.0331	16,894	41	6.41	12.44
2024-01-30	Z	SBI	7.80	7.80	7.73	7.74	-0.01	31,091	86	6.40	12.38