Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	SBT	4.9703	5.08	4.9703	5.03	0.07	43,341	521	2.02	5.97
2024-05-01	Q	SBT	4.80	4.97	4.76	4.96	0.23	35,139	240	4.30	5.97
2024-04-30	Q	SBT	4.70	4.768	4.64	4.73	0.07	34,577	339	4.52	5.97
2024-04-29	Q	SBT	4.94	4.98	4.55	4.66	-0.29	174,514	645	3.15	5.97
2024-04-26	Q	SBT	4.90	4.95	4.8361	4.95	0.10	16,764	350	1.97	6.51
2024-04-25	Q	SBT	4.82	4.87	4.80	4.85	0.03	27,562	368	4.58	6.51
2024-04-24	Q	SBT	4.82	4.94	4.76	4.82	-0.09	35,217	490	4.58	6.51
2024-04-23	Q	SBT	4.84	5.04	4.83	4.91	0.03	33,932	340	4.58	6.51
2024-04-22	Q	SBT	4.85	4.95	4.85	4.88	-0.02	22,995	286	4.58	6.51
2024-04-19	Q	SBT	4.71	4.92	4.71	4.90	0.14	18,843	333	1.94	6.07
2024-04-18	Q	SBT	4.76	4.895	4.73	4.76	0.01	32,504	326	4.58	6.07
2024-04-17	Q	SBT	4.80	4.80	4.70	4.75	0.07	10,347	191	4.52	6.51
2024-04-16	Q	SBT	4.65	4.79	4.65	4.68	0.05	26,697	248	4.52	6.51
2024-04-15	Q	SBT	4.6501	4.6501	4.62	4.64	-0.03	17,071	116	4.58	6.51
2024-04-12	Q	SBT	4.81	4.8399	4.67	4.67	-0.16	25,870	404	4.64	6.00
2024-04-11	Q	SBT	4.81	4.84	4.81	4.83		21,841	158	4.76	6.51
2024-04-10	Q	SBT	4.96	4.96	4.81	4.83	-0.17	40,592	431	4.76	6.00
2024-04-09	Q	SBT	5.00	5.01	4.99	5.00		19,487	191	4.88	6.51
2024-04-08	Q	SBT	4.92	5.01	4.91	5.00	0.09	34,930	158	4.88	5.88
2024-04-05	Q	SBT	4.89	4.94	4.89	4.91	-0.01	12,190	166	1.97	5.03
2024-04-04	Q	SBT	4.975	5.02	4.92	4.92	-0.01	21,680	184	4.88	5.40
2024-04-03	Q	SBT	4.91	4.98	4.91	4.93	0.02	16,583	125	2.00	5.05
2024-04-02	Q	SBT	4.96	4.99	4.91	4.91	-0.08	20,845	308	4.82	6.51
2024-04-01	Q	SBT	5.14	5.145	4.96	4.99	-0.17	33,265	231	4.82	6.00
2024-03-29	Q	SBT	5.14	5.18	5.09	5.16	0.06	0	0	4.93	6.00
2024-03-28	Q	SBT	5.14	5.18	5.09	5.16	0.06	15,801	181	4.93	6.00
2024-03-27	Q	SBT	5.11	5.235	5.02	5.10	-0.05	30,015	406	4.82	6.00
2024-03-26	Q	SBT	5.33	5.34	5.15	5.15	-0.18	29,982	244	4.82	5.88
2024-03-25	Q	SBT	4.96	5.358	4.96	5.33	0.37	161,163	579	4.93	6.51
2024-03-22	Q	SBT	5.31	5.31	4.96	4.96	-0.32	51,773	574	4.63	6.51
2024-03-21	Q	SBT	5.15	5.28	5.15	5.28	0.10	34,915	239	4.99	6.00
2024-03-20	Q	SBT	5.05	5.21	5.03	5.18	0.17	20,302	313	4.99	6.00
2024-03-19	Q	SBT	5.00	5.08	5.00	5.01	0.01	11,851	194	4.99	5.88
2024-03-18	Q	SBT	5.19	5.24	5.00	5.00	-0.18	31,433	379	4.94	6.51
2024-03-15	Q	SBT	5.00	5.18	5.00	5.18	0.17	77,872	296	4.94	6.51
2024-03-14	Q	SBT	5.025	5.15	5.01	5.01	-0.07	30,740	305	4.94	6.00
2024-03-13	Q	SBT	5.05	5.08	5.05	5.08	0.01	15,902	184	4.94	6.00
2024-03-12	Q	SBT	5.19	5.21	5.07	5.07	-0.11	10,837	183	4.94	6.00
2024-03-11	Q	SBT	5.17	5.205	5.17	5.18	0.03	8,321	169	4.94	6.00
2024-03-08	Q	SBT	5.05	5.16	5.02	5.15	0.17	18,454	148	4.49	6.54
2024-03-07	Q	SBT	5.03	5.15	4.98	4.98	-0.01	22,459	312	4.94	6.51
2024-03-06	Q	SBT	5.01	5.05	4.93	4.99	-0.02	40,219	399	4.44	6.51
2024-03-05	Q	SBT	5.06	5.09	4.96	5.01	-0.04	116,611	382	4.91	6.51
2024-03-04	Q	SBT	5.0221	5.05	5.02	5.05	0.04	10,558	250	4.91	6.00
2024-03-01	Q	SBT	5.01	5.08	5.01	5.03	-0.01	19,738	196	4.74	6.54
2024-02-29	Q	SBT	5.04	5.09	5.0101	5.04	0.08	14,625	119	4.91	6.51
2024-02-28	Q	SBT	5.00	5.03	4.96	4.96	-0.065	19,068	352	4.91	6.00
2024-02-27	Q	SBT	5.00	5.07	5.00	5.025	0.035	20,087	224	4.96	6.51
2024-02-26	Q	SBT	5.10	5.10	4.98	4.99	-0.08	13,854	199	4.91	6.54
2024-02-23	Q	SBT	5.1126	5.13	5.055	5.07		7,683	129	5.01	6.00
2024-02-22	Q	SBT	5.12	5.14	5.04	5.07	-0.08	68,913	299	5.01	6.00
2024-02-21	Q	SBT	5.17	5.20	5.11	5.15	0.01	23,037	210	5.01	6.54
2024-02-20	Q	SBT	5.21	5.33	5.11	5.14	-0.14	31,788	365	5.04	6.00
2024-02-19	Q	SBT	5.33	5.33	5.27	5.28	-0.05	0	0	5.04	6.54
2024-02-16	Q	SBT	5.33	5.33	5.27	5.28	-0.05	16,195	214	5.04	6.54
2024-02-15	Q	SBT	5.311	5.41	5.30	5.33	0.06	35,417	354	5.01	6.51
2024-02-14	Q	SBT	5.295	5.295	5.20	5.27	0.07	20,302	328	5.04	6.54
2024-02-13	Q	SBT	5.18	5.21	5.08	5.20	-0.10	73,761	768	5.01	6.00
2024-02-12	Q	SBT	5.18	5.3925	5.18	5.30	0.15	40,519	311	5.04	6.00
2024-02-09	Q	SBT	5.08	5.18	5.05	5.15	0.07	24,309	318	5.04	6.51
2024-02-08	Q	SBT	5.06	5.11	4.975	5.08	0.03	17,277	154	4.91	6.54
2024-02-07	Q	SBT	5.04	5.07	4.8701	5.05		54,273	369	2.01	6.00
2024-02-06	Q	SBT	4.94	5.05	4.91	5.05	0.05	42,502	274	4.86	6.51
2024-02-05	Q	SBT	5.21	5.21	4.88	5.00	-0.26	279,840	531	2.04	6.00