Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	SE	64.74	67.00	64.45	66.66	2.695	5,615,169	27,639	66.80	67.00
2024-05-02	Z	SE	63.33	64.14	62.46	63.98	1.24	6,114,660	20,382	63.80	64.30
2024-05-01	Z	SE	62.72	63.48	61.52	62.72	-0.50	5,287,526	18,828	62.80	63.19
2024-04-30	Z	SE	64.00	64.00	62.54	63.19	-1.33	5,129,717	25,109	62.90	63.50
2024-04-29	Z	SE	63.50	64.695	62.01	64.52	1.64	5,931,680	23,561	63.52	64.48
2024-04-26	Z	SE	63.29	63.93	62.01	62.86	-0.01	4,641,351	22,408	62.10	62.89
2024-04-25	Z	SE	61.65	63.27	61.2429	62.83	-0.45	6,821,348	26,079	63.11	63.48
2024-04-24	Z	SE	64.00	64.505	62.28	63.27	1.25	6,313,090	33,091	61.20	63.00
2024-04-23	Z	SE	60.53	62.65	60.18	62.01	2.58	8,038,747	40,594	62.00	62.35
2024-04-22	Z	SE	58.84	61.80	57.70	59.43	4.37	11,958,617	52,938	59.00	66.00
2024-04-19	Z	SE	56.06	56.76	54.82	55.06	-1.23	3,650,957	19,894	54.95	54.98
2024-04-18	Z	SE	56.32	58.12	56.10	56.30	0.68	5,538,565	27,513	56.00	56.30
2024-04-17	Z	SE	56.00	56.94	54.88	55.63	-0.73	5,382,125	27,052	55.50	55.79
2024-04-16	Z	SE	51.96	57.22	51.7027	56.38	3.66	13,150,556	55,820	56.28	56.70
2024-04-15	Z	SE	53.35	53.67	52.41	52.71	-0.57	3,942,303	19,788	52.41	56.99
2024-04-12	Z	SE	54.98	55.2321	53.21	53.28	-2.415	5,403,639	26,310	53.00	53.16
2024-04-11	Z	SE	56.58	57.00	55.35	55.69	-1.37	4,182,522	23,908	55.40	55.94
2024-04-10	Z	SE	56.33	58.4726	56.22	57.07	0.02	4,058,294	24,056	56.67	57.06
2024-04-09	Z	SE	56.59	57.38	56.21	57.02	1.04	3,829,813	23,697	57.18	57.45
2024-04-08	Z	SE	55.31	56.61	55.26	55.98	0.70	3,144,427	18,829	55.69	56.06
2024-04-05	Z	SE	53.57	55.31	53.41	55.28	1.83	7,151,962	19,943	55.10	55.50
2024-04-04	Z	SE	54.20	56.165	53.40	53.43	0.38	5,851,232	27,850	53.45	53.97
2024-04-03	Z	SE	53.89	55.2756	52.68	53.05	-1.545	4,205,022	23,745	52.80	53.49
2024-04-02	Z	SE	53.00	54.89	52.71	54.60	1.60	4,137,658	24,704	54.54	59.00
2024-04-01	Z	SE	53.95	54.00	52.52	53.02	-0.68	3,441,411	19,937	52.90	53.18
2024-03-29	Z	SE	53.61	54.59	52.42	53.71	0.15	0	0	53.50	54.00
2024-03-28	Z	SE	53.61	54.59	52.42	53.71	0.15	5,247,151	25,873	53.50	54.00
2024-03-27	Z	SE	55.26	55.62	53.12	53.57	-1.975	6,877,635	31,827	53.57	53.62
2024-03-26	Z	SE	54.85	56.69	54.75	55.56	0.91	5,372,434	25,419	55.70	56.49
2024-03-25	Z	SE	55.00	55.7711	54.15	54.65	0.20	3,540,325	18,757	54.53	59.62
2024-03-22	Z	SE	54.95	55.2298	54.17	54.47	-0.08	3,824,929	20,621	54.60	54.73
2024-03-21	Z	SE	56.98	57.275	54.47	54.55	-1.43	5,439,832	26,641	54.99	55.00
2024-03-20	Z	SE	55.99	56.425	55.05	55.99	0.029	3,567,697	22,073	56.46	56.50
2024-03-19	Z	SE	56.61	56.90	54.21	55.99	-1.87	6,866,991	33,723	55.85	55.99
2024-03-18	Z	SE	58.58	59.40	57.34	57.85	-0.27	4,069,057	24,108	57.35	58.92
2024-03-15	Z	SE	59.32	60.04	58.03	58.13	-2.62	6,974,842	31,263	58.01	58.90
2024-03-14	Z	SE	62.39	63.2497	60.10	60.75	0.19	7,684,900	36,181	60.55	61.45
2024-03-13	Z	SE	58.15	61.37	58.02	60.57	2.5553	7,711,436	35,169	60.70	60.99
2024-03-12	Z	SE	59.00	59.40	57.63	58.02	-0.44	5,320,959	27,099	58.02	58.39
2024-03-11	Z	SE	57.74	59.398	57.45	58.41	0.685	4,869,428	25,583	57.75	59.30
2024-03-08	Z	SE	60.00	60.1347	57.4001	57.72	-1.62	7,223,910	35,369	57.30	57.70
2024-03-07	Z	SE	59.13	59.65	57.84	59.34	0.15	7,170,449	30,177	59.20	59.75
2024-03-06	Z	SE	57.23	59.62	56.90	59.22	3.44	14,851,066	59,960	58.25	100.00
2024-03-05	Z	SE	54.45	55.94	53.55	55.75	1.84	12,921,327	55,234	55.00	56.00
2024-03-04	Z	SE	56.00	58.00	49.7638	53.90	2.86	34,707,329	125,857	53.00	53.85
2024-03-01	Z	SE	49.25	51.46	48.71	51.05	2.53	13,112,371	56,035	50.40	61.00
2024-02-29	Z	SE	48.49	49.49	48.14	48.52	0.74	8,147,444	32,941	48.49	48.52
2024-02-28	Z	SE	46.06	49.38	46.06	47.75	1.02	10,219,820	37,992	47.55	48.83
2024-02-27	Z	SE	45.91	47.94	45.43	46.73	1.36	6,353,549	28,409	46.73	47.95
2024-02-26	Z	SE	44.83	45.485	44.71	45.36	0.35	4,345,203	17,111	41.16	45.80
2024-02-23	Z	SE	44.28	45.64	43.27	45.02	0.58	5,684,426	23,148	44.50	45.70
2024-02-22	Z	SE	44.67	45.30	43.68	44.45	0.245	4,803,924	21,742	44.30	44.70
2024-02-21	Z	SE	44.35	44.64	43.74	44.21	-0.49	3,841,806	18,828	35.50	45.00
2024-02-20	Z	SE	45.45	45.9818	44.21	44.69	-0.30	5,282,594	22,578	44.26	45.00
2024-02-19	Z	SE	44.69	46.06	44.22	44.99	1.005	0	0	44.62	44.96
2024-02-16	Z	SE	44.69	46.06	44.22	44.99	1.005	7,488,257	33,699	44.62	44.96
2024-02-15	Z	SE	43.17	44.35	43.10	43.99	1.295	4,415,434	20,299	43.99	44.30
2024-02-14	Z	SE	42.55	42.75	41.76	42.69	0.71	3,989,570	18,158	41.98	42.88
2024-02-13	Z	SE	41.73	42.8699	41.60	41.99	-1.545	4,256,659	18,016	41.20	41.88
2024-02-12	Z	SE	43.71	44.64	43.34	43.54	0.03	4,596,595	26,391	43.25	43.67
2024-02-09	Z	SE	43.34	43.775	42.69	43.51	0.16	4,256,963	25,798	43.23	43.80
2024-02-08	Z	SE	43.41	43.85	42.68	43.34	-0.27	5,161,895	21,966	42.85	43.29
2024-02-07	Z	SE	42.50	43.775	42.19	43.61	1.22	4,901,093	24,916	43.40	43.70
2024-02-06	Z	SE	42.49	42.52	41.10	42.39	0.52	6,799,998	26,823	42.39	42.50
2024-02-05	Z	SE	41.17	42.19	41.0513	41.87	-0.15	7,158,121	28,898	35.10	41.99