Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	SHCAY	1.30	1.30	1.26	1.26	-0.02	6,754	28	1.22	1.34
2024-05-16	Q	SHCAY	1.336	1.336	1.252	1.28	0.04	4,323	21	1.21	1.31
2024-05-15	Q	SHCAY	1.33	1.33	1.24	1.24	-0.0405	2,492	23	1.18	1.33
2024-05-14	Q	SHCAY	1.26	1.2805	1.26	1.2805	-0.0295	4,336	27	1.23	1.33
2024-05-13	Q	SHCAY	1.24	1.3175	1.24	1.31	-0.01	9,048	42	1.21	1.31
2024-05-10	Q	SHCAY	1.302	1.32	1.28	1.32	-0.01	2,167	20	1.03	1.61
2024-05-09	Q	SHCAY	1.276	1.33	1.276	1.33	0.01	10,960	29	1.21	1.35
2024-05-08	Q	SHCAY	1.34	1.34	1.29	1.32	-0.02	4,617	25	1.27	1.34
2024-05-07	Q	SHCAY	1.25	1.39	1.25	1.34		6,164	22	1.31	1.42
2024-05-06	Q	SHCAY	1.32	1.34	1.32	1.34		3,444	16	1.29	1.37
2024-05-03	Q	SHCAY	1.30	1.34	1.26	1.34	0.045	4,755	21	1.22	1.37
2024-05-02	Q	SHCAY	1.21	1.30	1.21	1.295	0.02	17,108	17	1.22	1.33
2024-05-01	Q	SHCAY	1.275	1.275	1.275	1.275	0.005	376	18	1.06	1.58
2024-04-30	Q	SHCAY	1.19	1.27	1.18	1.27		2,752	25	1.20	1.30
2024-04-29	Q	SHCAY	1.30	1.30	1.20	1.27	-0.03	6,162	41	1.22	1.30
2024-04-26	Q	SHCAY	1.30	1.30	1.30	1.30	0.01	261	11	1.20	1.30
2024-04-25	Q	SHCAY	1.34	1.34	1.26	1.29	0.005	53,620	29	1.22	1.32
2024-04-24	Q	SHCAY	1.29	1.295	1.285	1.285	-0.005	773	18	1.24	1.34
2024-04-23	Q	SHCAY	1.32	1.325	1.29	1.29	0.0285	2,978	22	1.28	1.31
2024-04-22	Q	SHCAY	1.278	1.28	1.26	1.2615	0.0415	9,149	47	1.22	1.30
2024-04-19	Q	SHCAY	1.16	1.25	1.16	1.22	-0.05	9,557	51	1.21	1.27
2024-04-18	Q	SHCAY	1.26	1.272	1.26	1.27	0.03	12,139	33	1.23	1.27
2024-04-17	Q	SHCAY	1.25	1.26	1.24	1.24	-0.02	15,573	28	1.21	1.26
2024-04-16	Q	SHCAY	1.28	1.33	1.26	1.26	-0.04	20,148	42	1.26	1.31
2024-04-15	Q	SHCAY	1.32	1.3307	1.27	1.30	0.03	6,949	27	1.27	1.33
2024-04-12	Q	SHCAY	1.33	1.345	1.27	1.27		1,993	25	1.26	1.35
2024-04-11	Q	SHCAY	1.31	1.35	1.27	1.27	-0.04	12,809	53	1.27	1.31
2024-04-10	Q	SHCAY	1.31	1.39	1.31	1.31	-0.005	1,905	16	1.30	1.39
2024-04-09	Q	SHCAY	1.39	1.39	1.31	1.315	-0.005	6,848	27	1.31	1.35
2024-04-08	Q	SHCAY	1.32	1.35	1.30	1.32	-0.03	12,727	33	1.29	1.33
2024-04-05	Q	SHCAY	1.35	1.38	1.35	1.35	-0.02	6,285	19	1.31	1.41
2024-04-04	Q	SHCAY	1.34	1.37	1.34	1.37	0.03	6,732	24	1.36	1.37
2024-04-03	Q	SHCAY	1.37	1.37	1.34	1.34	-0.04	9,843	28	1.30	1.39
2024-04-02	Q	SHCAY	1.30	1.38	1.30	1.38	0.032	3,280	22	1.27	1.41
2024-04-01	Q	SHCAY	1.40	1.40	1.332	1.348	-0.017	1,828	34	1.30	1.41
2024-03-29	Q	SHCAY	1.35	1.3672	1.35	1.365	0.075	0	0
2024-03-28	Q	SHCAY	1.35	1.3672	1.35	1.365	0.075	10,336	26	1.31	1.41
2024-03-27	Q	SHCAY	1.32	1.32	1.28	1.29	-0.01	13,339	23	1.26	1.31
2024-03-26	Q	SHCAY	1.35	1.35	1.29	1.30	-0.06	14,617	36	1.26	1.35
2024-03-25	Q	SHCAY	1.31	1.40	1.31	1.36	-0.04	7,108	36	1.31	1.38
2024-03-22	Q	SHCAY	1.36	1.40	1.35	1.40	0.0897	21,675	33	1.31	1.43
2024-03-21	Q	SHCAY	1.30	1.3693	1.30	1.3103	-0.0197	26,642	25	1.27	1.34
2024-03-20	Q	SHCAY	1.36	1.36	1.31	1.33	0.02	33,372	36	1.28	1.36
2024-03-19	Q	SHCAY	1.28	1.33	1.28	1.31	-0.01	10,140	27	1.26	1.34
2024-03-18	Q	SHCAY	1.36	1.36	1.30	1.32	0.0165	3,438	35	1.26	1.37
2024-03-15	Q	SHCAY	1.29	1.305	1.288	1.3035	0.0235	2,166	28	1.26	1.31
2024-03-14	Q	SHCAY	1.34	1.34	1.28	1.28	-0.05	2,414	28	1.27	1.30
2024-03-13	Q	SHCAY	1.29	1.33	1.29	1.33	0.0199	5,625	24	1.26	1.33
2024-03-12	Q	SHCAY	1.343	1.343	1.31	1.3101	0.0301	16,543	44	1.31	1.35
2024-03-11	Q	SHCAY	1.25	1.34	1.25	1.28	-0.05	19,430	75	1.28	1.33
2024-03-08	Q	SHCAY	1.34	1.34	1.30	1.33	0.05	11,594	25	1.30	1.34
2024-03-07	Q	SHCAY	1.29	1.315	1.26	1.28	-0.0058	8,192	39	1.25	1.34
2024-03-06	Q	SHCAY	1.314	1.34	1.26	1.2858	0.0158	3,713	25	1.26	1.32
2024-03-05	Q	SHCAY	1.28	1.29	1.26	1.27	-0.03	7,971	29	1.26	1.33
2024-03-04	Q	SHCAY	1.305	1.31	1.28	1.30	-0.01	4,889	36	1.28	1.35
2024-03-01	Q	SHCAY	1.35	1.35	1.30	1.31		14,503	31	1.27	1.35
2024-02-29	Q	SHCAY	1.35	1.35	1.26	1.31	0.0075	11,225	43	1.27	1.33
2024-02-28	Q	SHCAY	1.35	1.35	1.3025	1.3025	-0.0075	4,071	28	1.26	1.34
2024-02-27	Q	SHCAY	1.325	1.325	1.31	1.31	-0.04	10,500	40	1.28	1.36
2024-02-26	Q	SHCAY	1.37	1.37	1.26	1.35	0.03	18,230	59	1.28	1.38
2024-02-23	Q	SHCAY	1.29	1.3214	1.29	1.32	0.03	7,365	28	1.29	1.34
2024-02-22	Q	SHCAY	1.35	1.35	1.28	1.29		12,776	56	1.28	1.32
2024-02-21	Q	SHCAY	1.308	1.308	1.29	1.29	-0.06	7,624	47	1.25	1.35
2024-02-20	Q	SHCAY	1.35	1.35	1.31	1.35	0.06	19,064	61	1.31	1.38
2024-02-19	Q	SHCAY	1.30	1.30	1.2786	1.29	-0.03	0	0