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	SD	14.54	14.62	14.47	14.55	-0.08	161,634	1,445	12.77	16.17
2024-04-25	Z	SD	14.59	14.667	14.44	14.62	-0.04	176,590	1,420	12.80	16.11
2024-04-24	Z	SD	14.61	14.69	14.54	14.66	-0.09	217,715	1,673	13.16	14.90
2024-04-23	Z	SD	14.67	14.845	14.58	14.75	0.06	163,494	1,544	12.63	16.17
2024-04-22	Z	SD	14.32	14.78	14.25	14.68	0.16	174,313	1,530	12.70	14.80
2024-04-19	Z	SD	14.25	14.57	14.25	14.53	0.22	225,717	1,836	11.89	14.75
2024-04-18	Z	SD	14.30	14.46	14.22	14.32	0.03	197,778	1,839	12.71	14.47
2024-04-17	Z	SD	14.50	14.66	14.24	14.29	-0.22	198,746	1,368	11.89	15.63
2024-04-16	Z	SD	14.58	14.63	14.33	14.50	-0.215	245,871	2,084	13.53	15.75
2024-04-15	Z	SD	14.905	14.9436	14.64	14.71	-0.18	176,416	1,569	11.89	17.24
2024-04-12	Z	SD	15.21	15.31	14.82	14.89	-0.18	234,100	1,711	13.69	16.06
2024-04-11	Z	SD	15.08	15.09	14.83	15.07	-0.005	161,214	1,493	13.37	17.24
2024-04-10	Z	SD	14.86	15.08	14.78	15.07	0.13	277,030	1,999	13.55	17.24
2024-04-09	Z	SD	14.89	14.95	14.77	14.93	0.055	185,621	1,470	12.35	17.24
2024-04-08	Z	SD	15.08	15.19	14.83	14.87	-0.22	289,986	1,648	14.80	16.17
2024-04-05	Z	SD	15.04	15.155	14.95	15.08	0.07	208,041	1,433	13.72	17.24
2024-04-04	Z	SD	15.15	15.21	14.89	15.00	-0.11	340,452	2,078	13.57	17.24
2024-04-03	Z	SD	14.78	15.145	14.78	15.12	0.36	299,376	1,600	13.58	15.42
2024-04-02	Z	SD	14.69	14.77	14.582	14.75	0.12	343,767	1,866	12.53	16.28
2024-04-01	Z	SD	14.67	14.685	14.45	14.63	0.07	246,830	1,534	14.34	16.01
2024-03-29	Z	SD	14.52	14.63	14.51	14.57	0.059	0	0	12.83	14.98
2024-03-28	Z	SD	14.52	14.63	14.51	14.57	0.059	263,501	1,886	12.83	14.98
2024-03-27	Z	SD	14.16	14.51	14.15	14.51	0.355	328,540	2,160	13.13	15.84
2024-03-26	Z	SD	14.30	14.385	14.13	14.14	-0.136	287,034	1,544	12.63	15.00
2024-03-25	Z	SD	14.13	14.405	14.13	14.27	0.16	234,116	1,346	13.50	15.63
2024-03-22	Z	SD	14.26	14.28	14.05	14.11	-0.17	256,693	1,421	12.61	15.50
2024-03-21	Z	SD	14.14	14.30	14.08	14.28	0.105	279,301	1,940	14.03	14.54
2024-03-20	Z	SD	14.14	14.225	13.99	14.17	-0.045	376,778	2,107	14.17	14.33
2024-03-19	Z	SD	13.94	14.22	13.94	14.22	0.22	452,239	2,232	12.98	14.38
2024-03-18	Z	SD	13.80	14.035	13.76	14.00	0.119	356,478	1,568	12.50	14.07
2024-03-15	Z	SD	13.68	13.92	13.68	13.89	0.13	529,316	2,042	12.42	15.19
2024-03-14	Z	SD	13.68	13.83	13.47	13.79	0.13	412,802	2,541	13.11	13.92
2024-03-13	Z	SD	13.53	13.775	13.53	13.76	0.36	565,571	2,983	12.16	13.97
2024-03-12	Z	SD	13.37	13.44	13.255	13.40		579,678	3,502	13.01	13.99
2024-03-11	Z	SD	13.80	13.80	13.095	13.38	-0.48	722,152	3,146	11.98	14.00
2024-03-08	Z	SD	13.71	13.96	13.60	13.86	0.22	597,497	2,763	12.44	13.95
2024-03-07	Z	SD	13.185	13.66	12.985	13.64	0.58	756,082	3,107	12.35	14.91
2024-03-06	Z	SD	13.00	13.216	12.92	13.06	0.13	567,287	4,037	13.10	14.57
2024-03-05	Z	SD	12.77	13.02	12.77	12.94	0.125	457,145	2,714	12.90	14.16
2024-03-04	Z	SD	13.08	13.15	12.80	12.81	-0.209	420,226	2,159	11.60	13.61
2024-03-01	Z	SD	13.20	13.29	12.99	13.001	-0.039	361,262	2,061	11.85	14.48
2024-02-29	Z	SD	13.14	13.195	13.00	13.04	0.0376	312,193	1,569	11.88	14.57
2024-02-28	Z	SD	13.00	13.1884	12.97	13.01	0.01	294,064	1,815	11.80	13.48
2024-02-27	Z	SD	12.75	13.11	12.75	13.00	0.29	438,956	1,576	11.60	14.68
2024-02-26	Z	SD	12.72	12.87	12.61	12.71	-0.08	484,294	2,503	11.60	14.74
2024-02-23	Z	SD	12.83	12.92	12.71	12.78	-0.21	335,531	1,580	11.60	12.94
2024-02-22	Z	SD	13.00	13.13	12.90	12.98	-0.171	365,047	1,871	11.74	13.07
2024-02-21	Z	SD	12.73	13.24	12.685	13.15	0.52	580,608	2,059	11.71	14.67
2024-02-20	Z	SD	12.74	12.76	12.53	12.62	-0.195	323,282	1,729	11.85	13.03
2024-02-19	Z	SD	12.97	12.97	12.72	12.80	-0.16	0	0	11.29	12.79
2024-02-16	Z	SD	12.97	12.97	12.72	12.80	-0.16	437,033	2,428	11.29	12.79
2024-02-15	Z	SD	12.29	12.99	12.29	12.95	0.66	527,766	2,593	11.46	14.11
2024-02-14	Z	SD	12.27	12.38	12.16	12.29	0.07	331,883	1,810	12.17	14.50
2024-02-13	Z	SD	12.52	12.61	12.13	12.23	-0.42	543,595	2,373	11.14	13.38
2024-02-12	Z	SD	12.38	12.875	12.34	12.67	0.31	661,457	2,573	11.34	14.00
2024-02-09	Z	SD	12.38	12.43	12.285	12.38	-0.015	474,117	1,753	10.70	13.99
2024-02-08	Z	SD	12.29	12.495	12.29	12.40	0.08	426,869	2,220	11.50	13.51
2024-02-07	Z	SD	12.26	12.34	12.09	12.32	0.05	447,203	2,450	11.50	12.39
2024-02-06	Z	SD	11.92	12.415	11.90	12.27	0.34	618,231	3,173	11.75	12.44
2024-02-05	Z	SD	11.82	12.08	11.5077	11.93	0.10	841,818	3,507	10.91	13.06
2024-02-02	Z	SD	12.89	12.925	11.83	11.83	-1.195	1,885,966	5,666	11.74	14.58
2024-02-01	Z	SD	14.81	14.98	14.39	14.53	-0.07	1,306,698	5,805	14.54	14.79
2024-01-31	Z	SD	14.65	14.98	14.495	14.60	-0.02	1,074,663	3,305	14.60	14.65
2024-01-30	Z	SD	14.50	14.68	14.38	14.63	0.08	744,797	3,670	14.00	16.00
2024-01-29	Z	SD	14.78	14.78	14.45	14.56	-0.18	620,719	2,783	14.55	15.02