Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	X	SHLD	32.67	33.065	32.67	32.9849	0.306	39,008	177	29.01	49.41
2024-04-25	X	SHLD	32.29	32.7631	32.23	32.679	-0.0633	26,874	216	29.01	49.03
2024-04-24	X	SHLD	32.89	33.05	32.56	32.74	0.0299	32,832	239	27.01	37.99
2024-04-23	X	SHLD	32.59	32.90	32.59	32.75	0.5062	31,799	175	29.37	36.41
2024-04-22	X	SHLD	32.25	32.40	32.1365	32.26	0.192	40,520	180	29.89	37.99
2024-04-19	X	SHLD	32.02	32.25	32.02	32.13	0.29	78,918	369	28.00	37.99
2024-04-18	X	SHLD	32.15	32.15	31.60	31.84	-0.2247	26,954	160	31.62	37.99
2024-04-17	X	SHLD	32.33	32.33	31.81	32.1354	-0.0058	28,555	141	31.50	48.16
2024-04-16	X	SHLD	32.38	32.38	32.08	32.14	-0.24	141,483	314	31.50	48.34
2024-04-15	X	SHLD	32.93	32.9808	32.33	32.40	0.04	86,555	390	29.37	48.70
2024-04-12	X	SHLD	32.48	32.7199	32.32	32.36	-0.10	57,423	250	32.00	48.57
2024-04-11	X	SHLD	32.45	32.59	32.2397	32.48	0.27	28,336	122	32.50	48.72
2024-04-10	X	SHLD	32.06	32.3493	32.06	32.24	-0.30	14,827	139	29.37	35.08
2024-04-09	X	SHLD	33.13	33.13	32.35	32.54	-1.025	49,750	249	27.00	48.73
2024-04-08	X	SHLD	33.37	33.5827	33.37	33.50	0.33	19,501	130	30.64	50.25
2024-04-05	X	SHLD	33.01	33.2283	32.90	33.17	0.13	25,235	147	20.00	49.71
2024-04-04	X	SHLD	33.25	33.29	33.0351	33.04	0.0938	29,599	205	32.38	49.64
2024-04-03	X	SHLD	32.94	33.06	32.81	33.0261	-0.0567	25,843	416	27.00	49.50
2024-04-02	X	SHLD	33.09	33.15	32.74	33.0367	-0.13	17,634	139	30.00	49.48
2024-04-01	X	SHLD	33.29	33.29	33.04	33.12	-0.057	21,600	146	32.00	33.78
2024-03-29	X	SHLD	33.18	33.2899	33.1519	33.197	-0.10	0	0	28.75	49.78
2024-03-28	X	SHLD	33.18	33.2899	33.1519	33.197	-0.10	28,452	159	28.75	49.78
2024-03-27	X	SHLD	33.12	33.3088	33.12	33.30	0.2288	31,801	149	28.36	33.97
2024-03-26	X	SHLD	33.16	33.20	33.04	33.06	0.22	21,376	117	32.00	49.66
2024-03-25	X	SHLD	32.80	33.02	32.80	32.95	0.09	121,404	314	27.60	49.37
2024-03-22	X	SHLD	32.76	32.8805	32.69	32.82	0.15	52,546	114	27.60	49.17
2024-03-21	X	SHLD	32.74	32.85	32.60	32.61	0.0907	25,041	186	32.59	49.06
2024-03-20	X	SHLD	32.29	32.6599	32.29	32.5893	0.29	32,670	133	28.77	48.82
2024-03-19	X	SHLD	32.00	32.36	32.00	32.31	0.43	20,397	119	28.77	48.37
2024-03-18	X	SHLD	32.01	32.06	31.88	31.93	0.19	30,849	202	28.05	47.89
2024-03-15	X	SHLD	31.71	31.89	31.65	31.74	0.03	12,720	94	27.60	47.70
2024-03-14	X	SHLD	32.00	32.035	31.63	31.75	-0.115	54,708	91	31.00	47.57
2024-03-13	X	SHLD	31.67	31.839	31.5537	31.83	0.1966	37,982	73	28.75	36.00
2024-03-12	X	SHLD	31.65	31.6799	31.41	31.5734	0.001	24,770	93	28.75	39.07
2024-03-11	X	SHLD	31.85	31.90	31.625	31.66	-0.20	21,288	129	28.75	39.07
2024-03-08	X	SHLD	32.47	32.47	31.87	31.90	-0.1381	29,037	144	29.18	47.98
2024-03-07	X	SHLD	32.38	32.65	32.11	32.12	-0.015	37,556	134	27.60	48.30
2024-03-06	X	SHLD	32.02	32.41	32.00	32.17	0.4341	40,011	194	32.17	48.30
2024-03-05	X	SHLD	31.79	32.0593	31.70	31.76	0.0972	43,998	457	20.69	50.88
2024-03-04	X	SHLD	31.30	31.765	31.30	31.68	0.39	25,087	111	28.81	50.57
2024-03-01	X	SHLD	31.4687	31.4687	31.25	31.35	0.0936	41,071	97	28.00	37.99
2024-02-29	X	SHLD	31.35	31.36	31.10	31.2564	0.11	11,000	71	28.00	49.92
2024-02-28	X	SHLD	31.12	31.32	31.1199	31.17	0.2999	19,699	81	30.00	49.92
2024-02-27	X	SHLD	30.98	31.02	30.855	30.97	0.06	26,778	489	27.01	49.45
2024-02-26	X	SHLD	30.86	31.0955	30.86	30.96	0.41	11,875	106	28.40	49.60
2024-02-23	X	SHLD	30.53	30.75	30.53	30.62	0.135	54,466	165	30.40	48.99
2024-02-22	X	SHLD	30.51	30.535	30.40	30.52	0.155	15,207	107	30.10	48.76
2024-02-21	X	SHLD	30.29	30.4456	30.15	30.38	0.09	10,656	82	28.00	48.60
2024-02-20	X	SHLD	30.81	30.81	30.32	30.35	0.07	19,441	200	28.73	48.68
2024-02-19	X	SHLD	30.21	30.45	30.21	30.25	0.0536	0	0	28.73	48.54
2024-02-16	X	SHLD	30.21	30.45	30.21	30.25	0.0536	26,009	283	28.73	48.54
2024-02-15	X	SHLD	30.12	30.29	30.05	30.2714	0.39	24,043	223	27.00	48.41
2024-02-14	X	SHLD	29.75	29.9899	29.75	29.89	0.69	7,729	93	27.00	47.84
2024-02-13	X	SHLD	29.36	29.50	29.17	29.28	-0.21	109,503	114	27.60	46.84
2024-02-12	X	SHLD	29.30	29.62	29.30	29.51	0.321	14,151	102	28.00	47.28
2024-02-09	X	SHLD	29.14	29.2799	29.09	29.239	0.235	7,412	65	26.65	32.00
2024-02-08	X	SHLD	28.995	29.08	28.876	28.995	0.0885	5,726	52	20.69	46.36
2024-02-07	X	SHLD	28.90	29.0589	28.83	28.99	0.1589	18,113	71	23.00	45.88
2024-02-06	X	SHLD	28.39	28.90	28.39	28.90	0.57	16,280	83	23.00	46.04
2024-02-05	X	SHLD	28.31	28.31	28.01	28.23	-0.1251	12,118	118	20.69	30.92
2024-02-02	X	SHLD	28.29	28.365	28.055	28.3551	-0.0225	14,060	63	26.00	30.92
2024-02-01	X	SHLD	28.31	28.399	28.15	28.3812	0.249	10,768	54	26.00	30.92
2024-01-31	X	SHLD	28.42	28.44	28.15	28.15	-0.26	5,632	68	20.69	30.92
2024-01-30	X	SHLD	28.43	28.46	28.30	28.41	0.0754	5,891	78	26.42	30.92
2024-01-29	X	SHLD	28.26	28.3546	28.20	28.3546	0.04	26,150	104	26.00	30.92