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	SFIX	2.26	2.45	2.225	2.29	0.10	1,610,008	5,434	2.20	2.37
2024-05-02	Q	SFIX	2.18	2.20	2.07	2.19	0.05	1,884,033	3,699	2.00	2.31
2024-05-01	Q	SFIX	2.12	2.30	2.11	2.14	0.02	1,131,905	4,222	2.13	2.22
2024-04-30	Q	SFIX	2.11	2.14	2.07	2.12	-0.01	1,617,820	4,902	2.08	2.13
2024-04-29	Q	SFIX	2.18	2.27	2.13	2.13	-0.03	797,339	3,393	1.80	2.15
2024-04-26	Q	SFIX	2.16	2.235	2.16	2.16	0.01	554,899	3,775	1.85	2.18
2024-04-25	Q	SFIX	2.21	2.25	2.14	2.15	-0.10	878,791	4,908	2.08	2.29
2024-04-24	Q	SFIX	2.19	2.255	2.145	2.25	0.08	1,270,978	4,150	2.15	6.35
2024-04-23	Q	SFIX	2.11	2.25	2.11	2.17	0.05	1,527,265	5,622	2.08	2.33
2024-04-22	Q	SFIX	2.14	2.19	2.06	2.12	-0.02	1,367,182	4,956	2.06	2.20
2024-04-19	Q	SFIX	2.18	2.24	2.115	2.14	-0.05	1,559,706	6,103	2.10	2.24
2024-04-18	Q	SFIX	2.24	2.285	2.19	2.19	-0.04	667,397	3,981	2.18	2.36
2024-04-17	Q	SFIX	2.27	2.325	2.22	2.23	-0.01	1,425,323	5,726	2.20	4.45
2024-04-16	Q	SFIX	2.24	2.32	2.195	2.24	-0.03	1,392,634	5,559	2.17	2.31
2024-04-15	Q	SFIX	2.30	2.32	2.23	2.28	-0.03	1,514,099	4,309	2.17	2.40
2024-04-12	Q	SFIX	2.37	2.38	2.30	2.31	-0.10	1,368,925	4,120	2.30	2.44
2024-04-11	Q	SFIX	2.37	2.46	2.335	2.41	0.08	1,204,403	4,589	2.35	2.48
2024-04-10	Q	SFIX	2.38	2.39	2.31	2.33	-0.17	1,290,887	5,386	2.30	2.44
2024-04-09	Q	SFIX	2.41	2.59	2.40	2.50	0.11	1,098,028	4,151	2.15	2.59
2024-04-08	Q	SFIX	2.25	2.518	2.25	2.39	0.13	1,320,346	4,475	2.39	2.48
2024-04-05	Q	SFIX	2.35	2.355	2.25	2.26	-0.10	1,105,199	5,364	2.25	5.98
2024-04-04	Q	SFIX	2.52	2.60	2.35	2.36	-0.11	1,280,284	3,626	2.32	2.59
2024-04-03	Q	SFIX	2.47	2.51	2.40	2.47	-0.01	1,515,769	4,457	2.37	2.58
2024-04-02	Q	SFIX	2.58	2.58	2.41	2.48	-0.17	1,937,844	6,730	2.40	6.00
2024-04-01	Q	SFIX	2.66	2.74	2.57	2.65	0.01	1,982,658	8,163	2.57	2.74
2024-03-29	Q	SFIX	2.44	2.67	2.44	2.64	0.20	0	0	2.48	2.68
2024-03-28	Q	SFIX	2.44	2.67	2.44	2.64	0.20	1,653,136	4,738	2.48	2.68
2024-03-27	Q	SFIX	2.46	2.48	2.385	2.44	0.01	1,337,770	4,764	2.35	2.50
2024-03-26	Q	SFIX	2.43	2.46	2.41	2.43	0.04	1,902,919	5,608	2.40	2.54
2024-03-25	Q	SFIX	2.42	2.55	2.38	2.39	-0.07	2,094,434	5,359	2.15	2.50
2024-03-22	Q	SFIX	2.56	2.57	2.44	2.46	-0.11	2,102,420	5,238	2.43	2.55
2024-03-21	Q	SFIX	2.40	2.59	2.34	2.57	0.17	2,634,423	4,687	2.50	2.60
2024-03-20	Q	SFIX	2.28	2.435	2.21	2.40	0.11	1,562,965	4,002	2.40	2.44
2024-03-19	Q	SFIX	2.17	2.30	2.16	2.29	0.02	2,243,467	4,737	2.17	2.31
2024-03-18	Q	SFIX	2.25	2.32	2.155	2.27	0.02	2,652,526	5,838	2.00	2.22
2024-03-15	Q	SFIX	2.24	2.2905	2.21	2.25	0.02	1,796,560	3,846	2.01	2.28
2024-03-14	Q	SFIX	2.30	2.32	2.215	2.23	-0.09	1,773,699	7,006	2.20	2.28
2024-03-13	Q	SFIX	2.35	2.49	2.32	2.32	-0.02	1,342,018	6,103	2.28	2.42
2024-03-12	Q	SFIX	2.39	2.45	2.30	2.34	-0.04	2,852,229	6,739	2.26	2.41
2024-03-11	Q	SFIX	2.51	2.555	2.36	2.38	-0.13	1,557,497	5,905	2.35	2.46
2024-03-08	Q	SFIX	2.49	2.71	2.48	2.51	0.05	2,190,148	8,211	2.48	2.60
2024-03-07	Q	SFIX	2.41	2.52	2.35	2.46	0.035	2,860,481	9,127	2.42	2.50
2024-03-06	Q	SFIX	2.64	2.64	2.415	2.425	-0.165	3,443,563	9,811	2.00	2.46
2024-03-05	Q	SFIX	2.71	2.95	2.55	2.59	-0.69	7,733,136	16,016	2.61	2.69
2024-03-04	Q	SFIX	3.26	3.385	3.23	3.28	0.07	3,027,435	7,112	2.74	2.91
2024-03-01	Q	SFIX	3.25	3.34	3.195	3.21	-0.02	1,313,750	3,769	3.19	3.27
2024-02-29	Q	SFIX	3.30	3.355	3.19	3.23		1,075,738	4,096	3.17	4.69
2024-02-28	Q	SFIX	3.33	3.35	3.215	3.23	-0.13	869,144	3,063	3.20	3.37
2024-02-27	Q	SFIX	3.28	3.37	3.23	3.36	0.10	1,435,434	5,170	3.22	8.00
2024-02-26	Q	SFIX	3.22	3.335	3.20	3.26	0.02	1,247,019	5,066	3.04	3.36
2024-02-23	Q	SFIX	3.22	3.28	3.15	3.24	0.03	1,429,379	4,457	3.15	3.28
2024-02-22	Q	SFIX	3.29	3.32	3.165	3.21	-0.08	1,306,077	4,932	3.16	3.47
2024-02-21	Q	SFIX	3.40	3.4538	3.25	3.29	-0.16	986,764	3,877	3.19	3.48
2024-02-20	Q	SFIX	3.70	3.705	3.42	3.45	-0.37	1,142,241	3,967	3.40	3.48
2024-02-19	Q	SFIX	3.92	3.92	3.76	3.82	-0.16	0	0	2.48	3.89
2024-02-16	Q	SFIX	3.92	3.92	3.76	3.82	-0.16	811,729	3,169	2.48	3.89
2024-02-15	Q	SFIX	3.76	3.98	3.76	3.98	0.23	1,338,133	6,849	3.92	4.00
2024-02-14	Q	SFIX	3.65	3.76	3.54	3.75	0.24	931,466	4,184	0.7749	3.80
2024-02-13	Q	SFIX	3.50	3.615	3.41	3.51	-0.19	1,471,022	5,577	3.47	3.61
2024-02-12	Q	SFIX	3.51	3.72	3.50	3.70	0.18	1,211,087	4,165	3.60	3.72
2024-02-09	Q	SFIX	3.45	3.58	3.39	3.52	0.07	757,616	3,132	3.37	3.52
2024-02-08	Q	SFIX	3.38	3.50	3.37	3.45	0.08	714,673	2,876	3.32	3.50
2024-02-07	Q	SFIX	3.38	3.47	3.30	3.37		1,373,098	4,403	3.35	4.13
2024-02-06	Q	SFIX	3.23	3.37	3.175	3.37	0.17	1,315,241	5,269	3.19	3.38
2024-02-05	Q	SFIX	3.20	3.25	3.15	3.20	-0.09	1,241,941	3,877	3.01	3.31