Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Z	SFL	13.56	13.775	13.56	13.70	0.16	495,664	2,108	12.50	13.85
2024-05-06	Z	SFL	13.57	13.64	13.4925	13.54	0.025	361,721	2,673	13.01	13.56
2024-05-03	Z	SFL	13.65	13.70	13.50	13.51	-0.13	449,213	2,313	13.47	13.75
2024-05-02	Z	SFL	13.33	13.645	13.33	13.63	0.38	624,627	2,674	13.27	13.98
2024-05-01	Z	SFL	13.35	13.40	13.11	13.26	-0.0712	681,161	3,907	13.10	13.48
2024-04-30	Z	SFL	13.45	13.50	13.26	13.33	-0.09	614,931	2,560	13.10	13.35
2024-04-29	Z	SFL	13.24	13.44	13.1601	13.41	0.16	700,064	2,824	13.10	13.50
2024-04-26	Z	SFL	13.08	13.30	13.08	13.24	0.10	419,903	2,867	11.86	13.40
2024-04-25	Z	SFL	13.00	13.14	12.955	13.14	0.11	454,424	2,533	8.36	13.38
2024-04-24	Z	SFL	12.96	13.05	12.90	13.03	0.02	460,250	3,114	11.65	13.98
2024-04-23	Z	SFL	12.77	13.066	12.75	13.00	0.19	401,081	2,583	11.65	13.52
2024-04-22	Z	SFL	12.72	12.91	12.64	12.81	0.09	410,470	3,437	11.30	12.93
2024-04-19	Z	SFL	12.50	12.74	12.46	12.71	0.26	537,159	3,403	12.48	13.38
2024-04-18	Z	SFL	12.62	12.64	12.36	12.46	-0.14	816,316	4,740	12.17	12.90
2024-04-17	Z	SFL	12.67	12.755	12.56	12.60	-0.05	428,890	3,083	11.48	12.90
2024-04-16	Z	SFL	12.59	12.66	12.495	12.64	-0.02	407,845	2,282	11.53	12.90
2024-04-15	Z	SFL	12.65	12.76	12.575	12.65	0.07	398,540	2,354	12.50	12.87
2024-04-12	Z	SFL	12.82	12.91	12.56	12.58	-0.21	410,738	1,969	12.50	12.87
2024-04-11	Z	SFL	12.59	12.82	12.59	12.80	0.26	755,006	4,008	12.40	12.93
2024-04-10	Z	SFL	12.50	12.62	12.4102	12.55	-0.05	646,939	2,534	12.42	12.66
2024-04-09	Z	SFL	12.79	12.82	12.56	12.60	-0.165	646,975	4,154	12.55	12.71
2024-04-08	Z	SFL	12.85	12.935	12.685	12.77	-0.1999	544,124	2,281	12.30	12.88
2024-04-05	Z	SFL	13.08	13.08	12.89	12.97	-0.06	482,648	1,767	11.76	13.04
2024-04-04	Z	SFL	13.20	13.24	13.01	13.04	-0.16	629,622	2,711	12.57	13.16
2024-04-03	Z	SFL	13.31	13.36	13.155	13.20	-0.155	607,423	3,197	13.08	13.32
2024-04-02	Z	SFL	13.29	13.4098	13.19	13.35	0.045	524,587	2,622	13.08	13.52
2024-04-01	Z	SFL	13.24	13.45	13.219	13.31	0.13	543,841	4,072	13.07	13.33
2024-03-29	Z	SFL	13.14	13.31	13.12	13.18	0.06	0	0	12.88	13.48
2024-03-28	Z	SFL	13.14	13.31	13.12	13.18	0.06	658,317	2,383	12.88	13.48
2024-03-27	Z	SFL	13.10	13.20	13.05	13.12	0.04	550,635	2,617	12.27	13.23
2024-03-26	Z	SFL	13.24	13.27	12.975	13.08	-0.16	695,455	2,572	11.89	13.24
2024-03-25	Z	SFL	13.35	13.45	13.22	13.23	-0.06	370,286	2,110	13.18	13.48
2024-03-22	Z	SFL	13.42	13.45	13.285	13.31	-0.105	418,186	2,311	12.17	13.40
2024-03-21	Z	SFL	13.38	13.46	13.3212	13.42	0.10	690,514	3,124	12.89	13.48
2024-03-20	Z	SFL	12.93	13.39	12.872	13.32	0.363	728,910	3,216	13.20	13.35
2024-03-19	Z	SFL	12.92	13.00	12.85	12.97	0.055	505,469	2,524	12.76	13.05
2024-03-18	Z	SFL	12.83	12.94	12.71	12.92	0.11	692,039	2,844	10.86	12.95
2024-03-15	Z	SFL	13.06	13.169	12.80	12.81	-0.285	1,444,915	3,523	12.65	13.20
2024-03-14	Z	SFL	13.20	13.20	12.95	13.09	-0.08	703,554	3,100	13.00	13.20
2024-03-13	Z	SFL	13.51	13.5812	13.41	13.43	-0.105	579,750	2,149	13.40	13.50
2024-03-12	Z	SFL	13.46	13.58	13.45	13.53	0.07	576,725	2,285	13.45	13.60
2024-03-11	Z	SFL	13.52	13.57	13.40	13.46	-0.08	501,908	2,389	12.21	13.82
2024-03-08	Z	SFL	13.60	13.66	13.4412	13.55	-0.01	576,329	2,627	13.47	13.75
2024-03-07	Z	SFL	13.56	13.65	13.545	13.57	0.015	655,207	2,200	12.65	13.75
2024-03-06	Z	SFL	13.68	13.74	13.535	13.56	-0.045	766,696	2,737	12.07	13.82
2024-03-05	Z	SFL	13.44	13.67	13.43	13.60	0.19	923,370	2,660	12.35	13.71
2024-03-04	Z	SFL	13.565	13.65	13.41	13.41	-0.08	930,046	3,107	13.30	14.63
2024-03-01	Z	SFL	13.37	13.54	13.37	13.495	0.135	754,521	3,575	13.50	13.68
2024-02-29	Z	SFL	13.43	13.49	13.33	13.36	-0.07	920,147	2,830	13.20	14.74
2024-02-28	Z	SFL	13.35	13.47	13.325	13.41	0.07	803,580	3,142	13.30	14.68
2024-02-27	Z	SFL	13.46	13.476	13.26	13.35	-0.035	811,965	3,039	13.25	13.48
2024-02-26	Z	SFL	13.12	13.4058	13.11	13.39	0.21	2,108,143	8,043	13.44	13.48
2024-02-23	Z	SFL	13.00	13.18	12.87	13.18	0.14	874,678	3,793	11.66	14.36
2024-02-22	Z	SFL	12.93	13.04	12.815	13.04	0.10	884,497	4,081	11.72	14.22
2024-02-21	Z	SFL	12.76	12.95	12.73	12.94	0.20	770,802	3,491	12.92	13.00
2024-02-20	Z	SFL	12.80	12.87	12.65	12.74	-0.11	999,036	4,050	11.60	12.99
2024-02-19	Z	SFL	12.77	12.97	12.68	12.86	0.105	0	0	11.66	15.00
2024-02-16	Z	SFL	12.77	12.97	12.68	12.86	0.105	1,211,103	3,969	11.66	15.00
2024-02-15	Z	SFL	12.01	12.79	11.92	12.76	0.875	1,760,486	4,855	12.61	12.92
2024-02-14	Z	SFL	12.22	12.24	11.715	11.89	-0.14	1,360,534	4,582	10.89	12.12
2024-02-13	Z	SFL	12.03	12.08	11.89	12.02	-0.10	1,094,889	4,379	11.88	12.17
2024-02-12	Z	SFL	12.00	12.20	11.97	12.12	0.20	1,046,541	3,691	11.95	12.23
2024-02-09	Z	SFL	11.95	12.02	11.87	11.93	-0.03	650,419	2,870	11.60	12.05
2024-02-08	Z	SFL	11.75	11.97	11.695	11.97	0.09	934,150	3,978	10.10	12.12