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	Z	SEE	35.00	35.09	33.48	34.93	2.85	4,184,733	29,023	32.35	46.16
2024-05-01	Z	SEE	31.55	32.84	31.23	32.10	0.63	3,062,343	18,714	30.80	33.20
2024-04-30	Z	SEE	31.50	31.79	31.14	31.48	-0.32	1,592,635	12,093	30.68	32.42
2024-04-29	Z	SEE	31.90	32.09	31.51	31.82	0.08	1,898,182	10,106	31.75	32.18
2024-04-26	Z	SEE	31.42	32.02	31.315	31.74	0.3791	1,227,010	9,605	31.35	32.17
2024-04-25	Z	SEE	31.48	31.73	30.93	31.36	-0.37	1,125,477	8,669	30.88	34.59
2024-04-24	Z	SEE	31.37	31.89	31.23	31.72	0.23	1,327,593	8,700	30.11	32.87
2024-04-23	Z	SEE	31.45	31.95	31.31	31.48	-0.175	1,543,193	11,201	29.78	32.63
2024-04-22	Z	SEE	31.48	31.7778	30.95	31.66	0.16	1,336,493	8,703	31.05	32.20
2024-04-19	Z	SEE	31.15	31.81	31.15	31.50	0.02	1,261,875	12,938	31.10	31.84
2024-04-18	Z	SEE	31.25	31.785	31.06	31.47	0.35	1,089,495	9,853	31.05	31.65
2024-04-17	Z	SEE	31.81	31.91	30.87	31.13	-0.40	1,837,739	10,538	30.85	31.52
2024-04-16	Z	SEE	31.85	31.91	31.45	31.54	-0.51	1,487,772	13,624	31.40	32.00
2024-04-15	Z	SEE	32.66	33.01	31.80	32.04	-0.16	1,364,283	8,979	31.33	46.16
2024-04-12	Z	SEE	33.20	33.20	32.03	32.20	-1.33	1,437,568	10,188	31.94	32.53
2024-04-11	Z	SEE	33.50	33.77	33.09	33.52	0.25	911,055	9,653	33.15	33.91
2024-04-10	Z	SEE	33.26	33.365	32.79	33.27	-0.86	1,061,081	10,059	32.84	33.60
2024-04-09	Z	SEE	33.40	34.31	33.18	34.14	0.78	1,741,488	12,569	33.93	34.37
2024-04-08	Z	SEE	33.90	34.20	33.10	33.37	0.68	2,913,826	20,112	33.38	34.06
2024-04-05	Z	SEE	33.08	33.315	32.61	32.66	-0.57	1,447,088	11,185	32.47	32.90
2024-04-04	Z	SEE	34.26	34.755	32.86	33.24	-0.56	2,815,313	17,410	32.94	33.65
2024-04-03	Z	SEE	35.64	35.74	32.97	33.79	-2.00	3,680,572	21,560	32.20	46.16
2024-04-02	Z	SEE	36.54	36.98	35.40	35.78	-1.07	1,200,473	9,424	34.91	35.78
2024-04-01	Z	SEE	37.29	37.29	36.475	36.86	-0.34	1,604,146	8,754	36.42	37.21
2024-03-29	Z	SEE	36.86	37.34	36.7333	37.20	0.28	0	0	36.67	37.68
2024-03-28	Z	SEE	36.86	37.34	36.7333	37.20	0.28	1,147,791	6,063	36.67	37.68
2024-03-27	Z	SEE	36.16	37.06	36.12	36.91	0.99	1,078,423	6,010	36.46	37.25
2024-03-26	Z	SEE	35.86	36.21	35.69	35.91	0.37	1,016,438	6,557	35.16	36.50
2024-03-25	Z	SEE	35.57	35.80	35.39	35.69	0.26	672,004	5,310	35.34	35.97
2024-03-22	Z	SEE	36.14	36.21	34.96	35.44	-0.57	1,100,246	8,845	35.04	35.81
2024-03-21	Z	SEE	35.84	36.48	35.53	36.00	0.40	1,438,428	6,821	35.65	36.43
2024-03-20	Z	SEE	35.53	35.94	35.231	35.58	-0.20	968,852	6,676	35.28	35.91
2024-03-19	Z	SEE	35.58	36.16	35.315	35.77	0.07	1,171,722	8,175	32.01	38.69
2024-03-18	Z	SEE	36.11	36.43	35.65	35.69	-0.44	1,128,219	6,453	28.90	36.61
2024-03-15	Z	SEE	35.62	36.20	35.59	36.12	0.15	2,056,599	7,084	35.89	36.64
2024-03-14	Z	SEE	36.57	36.725	35.525	35.97	-0.79	998,406	7,559	35.52	38.69
2024-03-13	Z	SEE	36.74	37.17	36.59	36.77	0.061	935,730	6,425	36.57	37.12
2024-03-12	Z	SEE	37.55	38.05	36.28	36.69	-0.695	1,837,132	9,196	36.40	37.00
2024-03-11	Z	SEE	36.30	37.43	36.10	37.40	0.94	1,963,132	8,952	33.84	38.26
2024-03-08	Z	SEE	36.17	36.55	35.83	36.46	0.64	1,347,737	8,721	36.16	36.76
2024-03-07	Z	SEE	35.82	36.00	35.47	35.84	0.47	888,136	7,090	33.32	38.11
2024-03-06	Z	SEE	35.68	36.00	35.13	35.56	0.24	1,336,414	10,392	35.19	35.79
2024-03-05	Z	SEE	34.30	35.32	33.93	35.31	0.75	1,720,236	10,837	35.00	35.60
2024-03-04	Z	SEE	34.80	35.17	34.41	34.57	-0.20	1,138,403	9,088	34.23	34.82
2024-03-01	Z	SEE	34.73	34.98	33.89	34.75	-0.12	2,408,246	12,653	34.41	34.97
2024-02-29	Z	SEE	34.35	35.28	33.825	34.87	0.76	2,251,830	10,960	34.51	40.97
2024-02-28	Z	SEE	34.71	34.79	33.64	34.08	-0.96	3,099,896	20,746	30.31	37.99
2024-02-27	Z	SEE	36.50	38.45	34.15	35.03	-1.07	3,723,142	22,737	31.11	39.07
2024-02-26	Z	SEE	36.55	36.76	35.51	36.08	-0.54	2,507,060	13,096	34.07	45.00
2024-02-23	Z	SEE	35.64	37.00	35.53	36.58	1.115	2,307,694	12,917	34.10	40.00
2024-02-22	Z	SEE	36.16	36.29	35.23	35.46	-0.54	2,066,887	13,307	35.14	35.74
2024-02-21	Z	SEE	36.37	36.55	35.60	36.00	-0.54	1,791,955	9,672	35.55	36.90
2024-02-20	Z	SEE	35.75	36.72	35.6034	36.53	0.44	1,338,998	9,264	36.05	38.52
2024-02-19	Z	SEE	36.36	36.62	36.055	36.08	-0.47	0	0	35.69	36.30
2024-02-16	Z	SEE	36.36	36.62	36.055	36.08	-0.47	766,637	6,213	35.69	36.30
2024-02-15	Z	SEE	36.16	36.95	35.94	36.56	0.63	945,839	7,137	36.22	36.83
2024-02-14	Z	SEE	36.00	36.23	35.505	35.91	0.205	786,137	6,982	32.98	38.58
2024-02-13	Z	SEE	35.55	35.99	35.21	35.70	-0.93	1,792,510	11,936	33.52	38.40
2024-02-12	Z	SEE	35.80	37.04	35.7321	36.64	0.95	1,767,934	12,047	36.28	36.89
2024-02-09	Z	SEE	35.14	35.79	34.945	35.69	0.58	1,269,126	9,137	35.37	35.97
2024-02-08	Z	SEE	35.13	35.15	34.75	35.12	0.11	1,278,058	9,197	34.97	35.41
2024-02-07	Z	SEE	34.92	35.17	34.10	35.02	0.30	1,613,640	10,468	33.52	35.16
2024-02-06	Z	SEE	34.59	34.81	34.00	34.72	-0.02	1,483,983	9,413	33.38	37.99
2024-02-05	Z	SEE	34.42	35.035	33.83	34.76	-0.25	1,491,349	9,764	30.00	38.52