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	SBR	63.24	63.90	61.64	62.44	-0.73	38,745	695	61.33	70.62
2024-05-03	Z	SBR	63.50	64.8538	62.77	62.95	0.06	46,327	390	62.50	64.21
2024-05-02	Z	SBR	61.84	62.982	61.56	62.79	1.63	28,860	383	55.65	69.68
2024-05-01	Z	SBR	61.33	61.7999	60.471	61.03	-0.43	26,620	325	59.80	67.82
2024-04-30	Z	SBR	62.71	63.035	61.37	61.53	-1.62	38,378	334	60.10	67.82
2024-04-29	Z	SBR	62.98	63.5137	62.58	63.19	0.36	24,074	296	60.10	68.38
2024-04-26	Z	SBR	62.12	63.78	62.10	62.65	0.185	27,562	239	62.41	68.49
2024-04-25	Z	SBR	62.60	63.0119	62.135	62.47	-0.27	19,807	484	60.10	68.34
2024-04-24	Z	SBR	63.01	63.46	62.68	62.73	-0.34	16,687	229	60.10	71.74
2024-04-23	Z	SBR	62.89	64.00	62.76	63.04	0.07	14,063	274	60.10	68.64
2024-04-22	Z	SBR	63.47	64.00	62.80	62.89	-0.3271	18,886	263	60.10	69.89
2024-04-19	Z	SBR	62.01	64.1899	62.00	63.82	1.10	35,403	328	54.45	69.47
2024-04-18	Z	SBR	63.84	64.4878	62.26	62.35	-1.89	32,659	419	62.03	62.66
2024-04-17	Z	SBR	64.36	65.55	64.00	64.15	-0.07	31,556	462	57.31	70.74
2024-04-16	Z	SBR	63.16	64.43	63.04	64.08	0.47	34,205	389	54.84	70.85
2024-04-15	Z	SBR	66.88	67.16	63.4788	63.72	-3.15	50,162	611	60.33	70.85
2024-04-12	Z	SBR	67.60	68.36	66.7501	66.87	-0.3245	20,741	261	60.82	68.31
2024-04-11	Z	SBR	68.40	68.40	67.46	67.72	-0.12	25,925	285	66.00	74.23
2024-04-10	Z	SBR	67.92	68.8199	67.8301	68.03	-0.33	26,962	297	67.52	69.88
2024-04-09	Z	SBR	68.64	68.64	67.55	68.50	0.26	21,435	237	61.28	68.71
2024-04-08	Z	SBR	68.76	69.50	67.75	68.21	0.11	55,406	493	67.83	68.63
2024-04-05	Z	SBR	66.75	68.21	66.64	68.09	1.40	36,786	412	60.30	69.88
2024-04-04	Z	SBR	66.22	66.95	65.85	66.72	0.595	21,725	277	56.81	70.85
2024-04-03	Z	SBR	65.55	66.66	65.3907	66.24	0.36	20,876	312	65.50	74.41
2024-04-02	Z	SBR	64.80	65.98	64.30	65.81	1.31	36,562	378	63.33	68.00
2024-04-01	Z	SBR	63.85	64.7499	63.33	64.60	1.00	25,847	374	64.13	64.71
2024-03-29	Z	SBR	63.59	63.89	63.05	63.59	0.025	0	0	62.32	63.25
2024-03-28	Z	SBR	63.59	63.89	63.05	63.59	0.025	26,823	366	62.32	63.25
2024-03-27	Z	SBR	62.50	63.29	62.50	63.29	0.76	17,221	324	60.00	64.88
2024-03-26	Z	SBR	62.76	62.984	62.32	62.41	-0.44	12,997	235	55.45	64.00
2024-03-25	Z	SBR	62.22	63.465	62.20	62.78	0.6499	26,358	331	57.12	68.14
2024-03-22	Z	SBR	62.24	62.4673	61.91	62.32	0.05	16,713	221	56.60	62.68
2024-03-21	Z	SBR	62.13	62.69	62.00	62.24	-0.355	19,430	290	58.38	62.61
2024-03-20	Z	SBR	62.88	62.88	62.30	62.50	-0.35	14,475	208	62.27	62.61
2024-03-19	Z	SBR	61.51	62.8899	61.51	62.65	0.94	21,599	265	60.33	62.82
2024-03-18	Z	SBR	61.60	61.78	61.2245	61.73	0.1196	17,374	284	54.91	64.88
2024-03-15	Z	SBR	62.18	62.20	60.73	61.63	-0.15	28,908	343	55.00	68.26
2024-03-14	Z	SBR	61.95	61.95	61.0025	61.62	-0.1986	35,750	348	55.05	62.11
2024-03-13	Z	SBR	62.97	62.97	62.05	62.23	-0.40	29,668	288	61.51	62.78
2024-03-12	Z	SBR	61.06	62.84	61.06	62.61	1.41	27,145	365	61.33	64.88
2024-03-11	Z	SBR	61.06	61.76	60.85	61.39	0.206	27,447	397	59.33	68.40
2024-03-08	Z	SBR	60.37	61.21	60.37	61.06	0.54	15,420	270	60.50	68.52
2024-03-07	Z	SBR	59.90	60.6063	59.90	60.30	0.3167	32,751	282	60.25	66.48
2024-03-06	Z	SBR	60.04	60.3182	59.84	60.16	0.14	36,872	455	55.00	66.21
2024-03-05	Z	SBR	59.81	60.83	59.78	60.04	-0.055	26,720	320	59.33	66.48
2024-03-04	Z	SBR	60.65	61.08	59.90	60.16	-0.5953	32,006	460	59.33	63.02
2024-03-01	Z	SBR	60.516	60.92	59.73	60.7899	0.8899	33,175	373	59.33	66.49
2024-02-29	Z	SBR	60.90	60.90	59.55	59.90	0.115	31,531	434	54.87	66.48
2024-02-28	Z	SBR	60.76	60.85	59.36	59.69	-0.65	32,709	484	59.47	59.68
2024-02-27	Z	SBR	59.71	60.67	59.689	60.31	0.475	20,007	281	59.33	65.93
2024-02-26	Z	SBR	59.85	60.72	59.50	59.73	-0.37	23,334	373	55.00	66.20
2024-02-23	Z	SBR	60.74	61.10	59.82	60.03	-1.33	34,036	457	59.96	65.70
2024-02-22	Z	SBR	61.70	62.45	61.0101	61.28	-1.16	30,060	321	55.97	61.60
2024-02-21	Z	SBR	60.42	62.36	60.42	62.21	2.38	21,762	322	55.56	62.23
2024-02-20	Z	SBR	62.73	63.17	59.98	59.98	-2.93	51,775	487	59.91	66.00
2024-02-19	Z	SBR	63.07	63.30	62.64	62.93	0.14	0	0	54.95	64.88
2024-02-16	Z	SBR	63.07	63.30	62.64	62.93	0.14	33,506	354	54.95	64.88
2024-02-15	Z	SBR	62.41	63.32	62.20	62.70	0.49	48,417	466	55.45	69.61
2024-02-14	Z	SBR	62.94	62.94	62.11	62.42	0.0545	41,088	415	54.70	69.61
2024-02-13	Z	SBR	63.13	63.30	62.6201	62.78	-0.25	58,631	553	58.00	69.30
2024-02-12	Z	SBR	62.40	63.7487	62.40	63.13	0.715	30,565	306	57.43	64.88
2024-02-09	Z	SBR	62.62	62.84	61.81	62.43	0.50	54,525	438	55.90	68.92
2024-02-08	Z	SBR	61.03	62.2099	60.66	62.10	0.64	27,876	361	55.00	68.12