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	Z	SHO	10.32	10.44	10.25	10.30	0.02	569,489	2,690	6.12	14.17
2024-04-25	Z	SHO	10.41	10.46	10.28	10.29	-0.235	1,025,317	4,827	10.25	16.46
2024-04-24	Z	SHO	10.47	10.59	10.455	10.53		1,435,034	4,621	4.22	16.84
2024-04-23	Z	SHO	10.40	10.6275	10.36	10.52	0.14	1,251,695	6,960	4.22	14.54
2024-04-22	Z	SHO	10.28	10.40	10.19	10.39	0.185	1,186,593	5,509	4.16	15.68
2024-04-19	Z	SHO	10.08	10.23	10.06	10.21	0.155	1,467,875	7,025	4.09	11.26
2024-04-18	Z	SHO	10.13	10.22	10.0495	10.06	-0.06	1,126,716	5,570	9.15	11.54
2024-04-17	Z	SHO	10.41	10.41	10.115	10.12	-0.225	1,214,653	4,551	4.07	10.77
2024-04-16	Z	SHO	10.49	10.49	10.30	10.35	-0.225	2,083,598	10,191	4.14	11.56
2024-04-15	Z	SHO	10.87	11.01	10.525	10.57	-0.33	2,292,141	9,009	4.25	16.99
2024-04-12	Z	SHO	10.92	11.06	10.80	10.90	-0.045	2,919,200	9,934	4.35	13.59
2024-04-11	Z	SHO	10.89	11.02	10.775	10.95	0.121	2,154,122	7,875	9.17	17.48
2024-04-10	Z	SHO	10.88	11.005	10.775	10.82	-0.28	1,536,465	5,408	4.33	17.29
2024-04-09	Z	SHO	11.00	11.11	10.875	11.09	0.13	1,039,051	4,484	4.44	17.74
2024-04-08	Z	SHO	10.92	11.035	10.85	10.97	0.065	2,157,793	6,160	4.40	17.56
2024-04-05	Z	SHO	10.88	10.97	10.84	10.91	0.05	893,893	3,634	9.66	17.47
2024-04-04	Z	SHO	11.10	11.13	10.75	10.86	-0.12	1,511,582	5,574	10.61	17.36
2024-04-03	Z	SHO	10.85	10.99	10.80	10.98	0.09	1,388,156	5,678	10.56	10.98
2024-04-02	Z	SHO	10.90	10.96	10.80	10.90	-0.14	1,924,647	5,700	10.56	12.03
2024-04-01	Z	SHO	11.14	11.17	11.02	11.03	-0.115	1,642,228	6,930	9.95	12.29
2024-03-29	Z	SHO	11.12	11.245	11.06	11.14		0	0	10.92	11.49
2024-03-28	Z	SHO	11.12	11.245	11.06	11.14		2,983,048	6,379	10.92	11.49
2024-03-27	Z	SHO	10.99	11.16	10.96	11.13	0.285	2,019,810	7,305	4.45	17.77
2024-03-26	Z	SHO	10.87	10.98	10.83	10.92	0.075	1,939,063	7,011	9.87	17.52
2024-03-25	Z	SHO	10.97	11.015	10.82	10.84	-0.12	2,120,005	5,472	4.35	17.18
2024-03-22	Z	SHO	11.21	11.25	10.92	10.94	-0.27	1,726,185	5,664	4.90	11.30
2024-03-21	Z	SHO	11.15	11.20	11.06	11.20	0.12	2,441,563	7,676	10.07	12.41
2024-03-20	Z	SHO	11.06	11.15	11.00	11.08	-0.045	2,132,145	7,393	4.90	12.01
2024-03-19	Z	SHO	11.01	11.14	10.995	11.12	0.075	1,584,764	4,625	4.49	13.03
2024-03-18	Z	SHO	10.99	11.11	10.985	11.05	0.06	1,261,822	3,975	4.90	12.39
2024-03-15	Z	SHO	11.04	11.18	10.89	11.00	-0.08	3,534,075	4,524	4.49	13.44
2024-03-14	Z	SHO	11.15	11.22	10.96	11.07	-0.045	1,717,807	6,038	9.87	13.44
2024-03-13	Z	SHO	11.19	11.27	11.09	11.12	-0.11	1,607,976	4,873	4.90	12.39
2024-03-12	Z	SHO	11.16	11.31	11.15	11.24	0.025	1,047,622	4,492	4.77	12.85
2024-03-11	Z	SHO	11.33	11.435	11.195	11.21	-0.155	1,046,138	4,947	7.47	17.75
2024-03-08	Z	SHO	11.28	11.465	11.275	11.38	0.17	1,511,602	5,590	8.87	18.24
2024-03-07	Z	SHO	11.43	11.445	11.185	11.21	-0.15	1,189,013	4,080	10.11	17.93
2024-03-06	Z	SHO	11.38	11.59	11.31	11.35	0.045	1,875,100	5,748	11.00	18.16
2024-03-05	Z	SHO	11.24	11.43	11.23	11.30	-0.005	2,367,065	6,689	11.00	18.11
2024-03-04	Z	SHO	11.25	11.36	11.201	11.30	-0.005	1,310,809	6,304	11.00	12.60
2024-03-01	Z	SHO	11.22	11.38	11.18	11.31	0.12	1,605,532	5,814	8.87	18.08
2024-02-29	Z	SHO	11.30	11.34	11.115	11.19		2,337,263	6,274	10.03	11.37
2024-02-28	Z	SHO	11.00	11.30	10.9801	11.18	0.09	3,038,885	7,066	9.60	11.40
2024-02-27	Z	SHO	11.16	11.17	10.925	11.09	-0.015	3,025,514	7,433	10.16	12.55
2024-02-26	Z	SHO	11.07	11.15	11.01	11.10	-0.015	3,144,373	10,265	10.16	12.54
2024-02-23	Z	SHO	11.18	11.545	10.8101	11.11	-0.01	3,848,916	11,620	9.60	12.25
2024-02-22	Z	SHO	10.99	11.165	10.86	11.11	0.10	4,207,057	10,568	10.16	12.05
2024-02-21	Z	SHO	10.88	11.07	10.81	11.01	0.125	2,795,232	6,714	10.08	17.67
2024-02-20	Z	SHO	10.79	10.91	10.75	10.89	-0.02	1,518,995	5,811	10.16	17.40
2024-02-19	Z	SHO	10.90	11.005	10.81	10.91	-0.105	0	0	9.64	12.16
2024-02-16	Z	SHO	10.90	11.005	10.81	10.91	-0.105	1,730,795	5,875	9.64	12.16
2024-02-15	Z	SHO	10.93	11.05	10.91	11.02	0.19	3,547,562	8,808	9.63	12.04
2024-02-14	Z	SHO	10.61	10.955	10.54	10.83	0.33	3,414,436	10,176	6.00	17.34
2024-02-13	Z	SHO	10.41	10.555	10.288	10.50	-0.245	2,226,843	6,749	9.37	11.65
2024-02-12	Z	SHO	10.80	10.85	10.715	10.76	0.01	1,440,237	5,645	9.30	10.90
2024-02-09	Z	SHO	10.74	10.80	10.63	10.75	0.03	1,153,957	3,777	5.00	11.96
2024-02-08	Z	SHO	10.62	10.75	10.57	10.74	0.12	828,770	3,195	5.00	17.16
2024-02-07	Z	SHO	10.74	10.78	10.61	10.63	-0.105	1,054,465	2,759	5.00	16.99
2024-02-06	Z	SHO	10.64	10.81	10.57	10.73	0.085	1,033,298	4,291	9.25	17.16
2024-02-05	Z	SHO	10.62	10.74	10.53	10.65	-0.125	1,231,229	4,414	9.30	17.08
2024-02-02	Z	SHO	10.68	10.835	10.595	10.78	-0.055	1,402,673	4,541	9.41	17.21
2024-02-01	Z	SHO	10.67	10.84	10.59	10.83	0.17	1,420,855	5,167	9.22	17.20
2024-01-31	Z	SHO	10.84	10.91	10.65	10.67	-0.195	2,132,266	7,693	6.00	17.07
2024-01-30	Z	SHO	10.87	10.91	10.822	10.86	-0.04	1,338,541	4,735	9.76	11.94
2024-01-29	Z	SHO	10.73	10.91	10.69	10.90	0.11	2,904,128	6,198	9.22	11.94