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	Q	SFBC	39.22	39.22	39.20	39.22		844	51	39.20	40.97
2024-05-02	Q	SFBC	39.24	39.25	39.20	39.20	-0.64	2,237	39	37.64	39.98
2024-05-01	Q	SFBC	39.99	39.99	39.99	39.99		67	9	39.20	63.98
2024-04-30	Q	SFBC	39.2006	39.99	39.2006	39.99	0.34	412	23	39.20	41.97
2024-04-29	Q	SFBC	39.20	39.2001	39.20	39.2001	-0.6799	745	15	15.97	41.97
2024-04-26	Q	SFBC	39.1501	39.1501	39.1501	39.1501	-0.6999	48	13	15.94	41.97
2024-04-25	Q	SFBC	39.1501	39.1501	39.1501	39.1501	0.0001	141	15	15.69	41.97
2024-04-24	Q	SFBC	39.60	39.60	39.15	39.1501	-0.8399	4,216	29	38.04	40.22
2024-04-23	Q	SFBC	39.60	39.60	39.60	39.60		132	15	39.60	41.59
2024-04-22	Q	SFBC	39.60	39.60	39.60	39.60	-0.275	398	24	39.60	63.79
2024-04-19	Q	SFBC	39.61	39.64	39.60	39.60	-0.15	1,516	24	38.13	40.60
2024-04-18	Q	SFBC	40.25	40.25	39.71	40.24		676	16	39.51	41.49
2024-04-17	Q	SFBC	40.25	40.26	40.25	40.25	0.01	1,193	20	40.25	64.38
2024-04-16	Q	SFBC	40.25	40.25	40.25	40.25	-0.01	469	16	39.61	41.59
2024-04-15	Q	SFBC	40.25	40.25	40.25	40.25	-0.24	1,091	35	40.25	64.77
2024-04-12	Q	SFBC	40.558	40.558	40.558	40.558	0.068	143	17	40.25	64.78
2024-04-11	Q	SFBC	40.558	40.558	40.558	40.558	0.068	230	36	40.25	42.13
2024-04-10	Q	SFBC	40.5055	40.5055	40.5055	40.5055		484	52	40.25	65.07
2024-04-09	Q	SFBC	40.68	40.68	40.68	40.68	0.39	193	29	40.25	64.46
2024-04-08	Q	SFBC	40.68	40.68	40.68	40.68	0.03	707	14	40.25	41.97
2024-04-05	Q	SFBC	40.25	40.6926	40.20	40.6926	0.4926	655	34	40.20	41.97
2024-04-04	Q	SFBC	40.20	40.21	40.20	40.21		651	53	40.20	64.32
2024-04-03	Q	SFBC	40.87	40.87	40.87	40.87		270	46	40.20	41.97
2024-04-02	Q	SFBC	40.87	40.87	40.87	40.87	0.27	526	35	40.20	64.95
2024-04-01	Q	SFBC	40.15	40.60	40.15	40.60	0.43	606	62	40.15	64.26
2024-03-29	Q	SFBC				40.69				40.15	42.83
2024-03-28	Q	SFBC	40.69	40.69	40.69	40.69	-0.04	327	21	40.15	42.83
2024-03-27	Q	SFBC	41.00	41.00	41.00	41.00	0.83	279	18	40.16	41.87
2024-03-26	Q	SFBC	40.78	40.78	40.78	40.78	0.60	116	14	40.15	64.28
2024-03-25	Q	SFBC	40.78	40.78	40.78	40.78		70	8	40.15	65.24
2024-03-22	Q	SFBC	41.00	41.00	40.78	40.78	0.66	351	22	40.15	42.55
2024-03-21	Q	SFBC	40.515	40.515	40.515	40.515	0.455	570	44	39.00	42.50
2024-03-20	Q	SFBC	41.41	41.41	41.41	41.41	1.39	192	20	39.94	41.25
2024-03-19	Q	SFBC	41.41	41.41	41.41	41.41	1.30	301	19	40.01	41.25
2024-03-18	Q	SFBC	40.93	40.93	40.93	40.93		400	25	39.00	43.98
2024-03-15	Q	SFBC	40.93	40.93	40.93	40.93	0.93	507	16	39.00	63.99
2024-03-14	Q	SFBC	39.70	39.70	39.70	39.70		26	6	39.00	63.52
2024-03-13	Q	SFBC	39.6564	39.70	39.6564	39.70	-0.29	1,267	20	39.00	63.97
2024-03-12	Q	SFBC	39.65	39.65	39.65	39.65	-0.15	128	11	39.00	63.67
2024-03-11	Q	SFBC	39.65	39.65	39.65	39.65		102	23	39.80	63.67
2024-03-08	Q	SFBC	39.65	39.65	39.65	39.65		231	10	39.01	40.94
2024-03-07	Q	SFBC	39.64	39.65	39.64	39.65	-1.17	386	12	39.08	40.99
2024-03-06	Q	SFBC	39.75	39.75	39.75	39.75		31	10	39.85	63.84
2024-03-05	Q	SFBC	39.75	39.75	39.75	39.75	-0.44	157	11	39.70	64.30
2024-03-04	Q	SFBC	39.75	39.75	39.75	39.75	-0.29	335	19	39.00	64.05
2024-03-01	Q	SFBC	40.11	40.11	40.11	40.11		38	26	39.00	64.11
2024-02-29	Q	SFBC	40.11	40.11	40.11	40.11	-0.58	60	8	40.04	65.10
2024-02-28	Q	SFBC	40.11	40.11	40.11	40.11	0.36	292	27	39.00	63.76
2024-02-27	Q	SFBC	40.3077	40.3077	40.11	40.11	-0.72	617	23	39.00	65.31
2024-02-26	Q	SFBC	40.1655	40.1655	40.1655	40.1655	-0.5645	594	31	40.02	65.15
2024-02-23	Q	SFBC	39.75	39.75	39.75	39.75	0.25	229	18	39.80	63.67
2024-02-22	Q	SFBC	39.75	39.75	39.75	39.75	0.05	126	13	39.00	63.52
2024-02-21	Q	SFBC	39.70	39.75	39.70	39.75	0.30	1,063	19	39.03	41.98
2024-02-20	Q	SFBC	39.45	39.45	39.45	39.45	0.32	384	12	39.00	40.87
2024-02-19	Q	SFBC	39.45	39.45	39.43	39.43	-0.51	0	0	39.00	40.87
2024-02-16	Q	SFBC	39.45	39.45	39.43	39.43	-0.51	852	21	39.00	40.87
2024-02-15	Q	SFBC	39.50	39.50	39.50	39.50	-0.70	395	17	39.00	63.99
2024-02-14	Q	SFBC	39.10	39.10	39.10	39.10	-1.62	94	36	39.00	65.15
2024-02-13	Q	SFBC	39.10	39.10	39.10	39.10		406	9	39.00	62.55
2024-02-12	Q	SFBC	39.12	39.12	39.10	39.10	-0.85	283	25	39.00	63.94
2024-02-09	Q	SFBC	39.10	39.10	39.10	39.10	-0.80	239	9	35.67	63.84
2024-02-08	Q	SFBC	39.0001	39.0001	39.0001	39.0001	-0.9799	4	4	35.67	63.96
2024-02-07	Q	SFBC	39.0001	39.0001	39.0001	39.0001	-0.8699	17	16	35.67	63.79
2024-02-06	Q	SFBC	39.0001	39.0001	39.0001	39.0001	-0.6099	19	7	35.67	63.37
2024-02-05	Q	SFBC	39.0001	39.0001	39.0001	39.0001	-0.9499	29	19	39.00	63.92