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	Z	SHEL	71.40	71.99	71.26	71.92	0.195	4,790,511	21,406	41.12	73.25
2024-05-16	Z	SHEL	72.19	72.33	71.72	71.74	-0.862	5,038,088	26,845	71.75	72.13
2024-05-15	Z	SHEL	73.25	73.495	72.33	73.30	-0.745	4,724,586	24,869	73.04	73.43
2024-05-14	Z	SHEL	73.87	74.08	73.38	74.06	-0.09	3,327,441	17,699	56.04	74.30
2024-05-13	Z	SHEL	74.29	74.605	73.91	74.17	0.11	3,495,384	20,284	73.91	74.30
2024-05-10	Z	SHEL	74.15	74.26	73.88	74.09	0.545	4,450,820	21,814	72.01	74.20
2024-05-09	Z	SHEL	72.94	73.62	72.94	73.55	0.93	4,173,204	18,550	73.21	73.75
2024-05-08	Z	SHEL	72.30	72.74	72.065	72.63	-0.34	3,138,199	25,157	72.40	72.80
2024-05-07	Z	SHEL	73.44	73.56	72.85	72.97	0.20	3,254,806	19,869	72.44	73.00
2024-05-06	Z	SHEL	72.79	73.135	72.62	72.78	0.43	3,585,625	16,272	72.44	73.20
2024-05-03	Z	SHEL	72.51	72.57	71.95	72.37	0.27	4,407,035	17,868	72.30	73.00
2024-05-02	Z	SHEL	72.12	72.72	71.98	72.11	1.20	5,134,475	25,471	71.41	72.99
2024-05-01	Z	SHEL	71.40	71.55	70.58	70.95	-0.71	4,957,143	22,916	71.00	71.75
2024-04-30	Z	SHEL	72.92	72.96	71.61	71.66	-1.44	4,276,786	17,958	71.00	73.34
2024-04-29	Z	SHEL	73.05	73.305	72.715	73.12	-0.155	3,294,095	17,532	72.50	73.00
2024-04-26	Z	SHEL	73.17	73.385	72.68	73.27	0.005	3,879,854	16,770	66.69	73.56
2024-04-25	Z	SHEL	72.90	73.50	72.53	73.27	0.145	4,190,441	17,725	51.00	73.50
2024-04-24	Z	SHEL	73.08	73.21	72.59	73.13	0.38	4,563,849	19,165	70.00	73.78
2024-04-23	Z	SHEL	72.36	72.875	72.16	72.77	0.37	3,239,746	21,984	71.41	73.95
2024-04-22	Z	SHEL	71.99	72.78	71.5601	72.39	0.325	3,634,533	21,565	56.04	72.96
2024-04-19	Z	SHEL	70.73	72.085	70.65	72.07	1.05	5,567,938	25,503	70.63	74.10
2024-04-18	Z	SHEL	71.31	71.5475	70.77	71.03	-0.11	3,862,599	20,041	70.66	71.34
2024-04-17	Z	SHEL	71.21	71.72	70.62	71.14	0.09	4,047,586	20,667	70.50	71.95
2024-04-16	Z	SHEL	71.54	71.78	70.84	71.06	-0.90	5,079,723	25,583	70.55	71.16
2024-04-15	Z	SHEL	72.52	72.715	71.665	71.935	-0.505	7,277,935	26,903	64.20	72.96
2024-04-12	Z	SHEL	73.45	73.94	72.275	72.44	-0.22	7,385,378	29,298	69.50	72.60
2024-04-11	Z	SHEL	73.06	73.09	71.68	72.66	0.01	4,996,440	25,814	56.04	74.10
2024-04-10	Z	SHEL	72.30	72.66	71.92	72.65	0.80	4,666,394	23,940	72.29	72.72
2024-04-09	Z	SHEL	72.50	72.72	71.73	71.84		4,663,475	20,536	70.00	72.72
2024-04-08	Z	SHEL	71.40	72.03	71.19	71.82	0.525	5,096,007	22,891	71.66	72.09
2024-04-05	Z	SHEL	70.49	71.41	69.84	71.29	1.03	4,968,255	27,289	64.90	71.52
2024-04-04	Z	SHEL	70.49	70.67	69.99	70.25	0.16	5,377,077	27,316	50.00	71.00
2024-04-03	Z	SHEL	69.44	70.12	69.27	70.09	0.35	6,214,142	24,533	68.00	72.00
2024-04-02	Z	SHEL	68.63	69.78	68.535	69.76	1.85	8,048,628	27,442	69.42	69.95
2024-04-01	Z	SHEL	67.04	68.01	66.591	67.92	0.885	3,104,379	18,114	67.53	68.08
2024-03-29	Z	SHEL	66.86	67.2375	66.86	67.04	0.29	0	0	66.65	67.53
2024-03-28	Z	SHEL	66.86	67.2375	66.86	67.04	0.29	2,876,137	14,773	66.65	67.53
2024-03-27	Z	SHEL	66.39	66.81	66.29	66.76	0.01	2,813,769	14,875	65.47	66.95
2024-03-26	Z	SHEL	67.78	67.79	66.76	66.76	-0.655	3,678,916	19,989	66.47	66.76
2024-03-25	Z	SHEL	67.21	67.72	67.21	67.42	0.52	2,918,417	13,551	67.30	67.72
2024-03-22	Z	SHEL	66.97	66.98	66.595	66.92	0.07	2,962,678	14,512	61.08	71.00
2024-03-21	Z	SHEL	67.25	67.40	66.84	66.85	-0.075	4,038,369	18,622	66.65	67.95
2024-03-20	Z	SHEL	66.20	67.06	66.10	66.93	0.45	3,904,169	19,918	66.10	67.10
2024-03-19	Z	SHEL	66.28	66.74	66.25	66.47	0.32	2,776,332	13,712	66.00	66.45
2024-03-18	Z	SHEL	66.06	66.285	65.55	66.14	0.27	3,715,779	15,473	65.56	66.13
2024-03-15	Z	SHEL	65.68	65.99	65.445	65.86	0.08	4,216,893	17,361	64.50	66.00
2024-03-14	Z	SHEL	65.52	65.78	65.03	65.78	0.065	4,606,554	22,848	65.00	66.00
2024-03-13	Z	SHEL	65.00	65.765	64.98	65.71	1.21	4,645,849	19,234	65.10	66.00
2024-03-12	Z	SHEL	64.64	64.92	64.35	64.51	0.22	3,379,011	16,128	64.69	64.80
2024-03-11	Z	SHEL	64.01	64.35	63.715	64.29	-0.025	3,219,484	15,276	63.93	64.40
2024-03-08	Z	SHEL	64.57	64.64	64.05	64.32	0.065	2,200,234	13,649	61.69	64.55
2024-03-07	Z	SHEL	63.93	64.40	63.81	64.25	0.39	4,214,546	18,483	63.64	64.78
2024-03-06	Z	SHEL	64.18	64.3198	63.77	63.85	0.99	4,168,213	18,725	61.69	64.67
2024-03-05	Z	SHEL	62.77	63.2775	62.6899	62.87	0.01	3,776,949	16,885	56.04	63.67
2024-03-04	Z	SHEL	63.56	63.68	62.84	62.85	-0.71	3,194,118	19,303	62.70	64.00
2024-03-01	Z	SHEL	63.39	63.8987	63.19	63.57	0.74	4,818,352	18,773	63.50	64.30
2024-02-29	Z	SHEL	63.08	63.34	62.69	62.83	0.21	2,914,803	12,560	62.66	63.08
2024-02-28	Z	SHEL	63.21	63.46	62.545	62.58	-0.815	4,095,730	18,149	60.00	62.75
2024-02-27	Z	SHEL	63.66	63.82	63.33	63.40	0.01	3,225,041	21,409	63.27	75.00
2024-02-26	Z	SHEL	63.19	63.52	63.02	63.38	-0.56	6,115,161	19,298	63.11	68.89
2024-02-23	Z	SHEL	63.84	64.04	63.385	63.93	-0.20	3,176,387	17,634	63.90	64.40
2024-02-22	Z	SHEL	64.34	64.465	63.81	64.13	-0.255	5,172,012	21,701	63.70	64.78
2024-02-21	Z	SHEL	63.76	64.39	63.60	64.38	0.755	6,747,180	23,470	64.09	64.37
2024-02-20	Z	SHEL	63.94	63.94	63.30	63.62	0.055	7,343,280	23,230	63.50	64.00