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	SHOP	71.32	71.83	70.735	71.33	0.76	4,609,661	27,772	71.00	71.70
2024-04-25	Z	SHOP	70.43	71.36	69.5692	70.55	-1.7309	6,768,669	36,636	69.75	71.54
2024-04-24	Z	SHOP	74.40	74.716	71.65	72.26	-1.74	6,084,819	34,579	69.50	71.10
2024-04-23	Z	SHOP	71.28	74.59	71.22	74.01	3.46	9,516,264	46,612	72.00	74.73
2024-04-22	Z	SHOP	70.05	71.27	69.32	70.55	0.88	5,907,819	32,403	70.12	70.87
2024-04-19	Z	SHOP	71.00	71.63	68.79	69.67	0.185	11,076,737	51,712	69.32	69.61
2024-04-18	Z	SHOP	69.33	70.95	68.15	69.51	0.09	7,354,191	37,666	69.05	69.79
2024-04-17	Z	SHOP	69.50	71.00	68.97	69.41	0.71	8,372,841	40,276	69.07	69.80
2024-04-16	Z	SHOP	68.47	69.34	68.015	68.70	0.135	9,247,565	41,418	68.51	69.50
2024-04-15	Z	SHOP	70.00	70.41	68.3901	68.565	-1.435	8,733,162	40,651	68.30	68.93
2024-04-12	Z	SHOP	70.89	71.19	69.19	70.00	-1.571	11,041,842	34,553	69.23	69.74
2024-04-11	Z	SHOP	71.98	72.27	70.49	71.57	-0.40	11,727,297	50,365	71.21	71.97
2024-04-10	Z	SHOP	72.80	73.12	71.59	71.98	-2.945	8,009,816	41,275	71.62	71.95
2024-04-09	Z	SHOP	74.36	75.08	73.50	74.92	0.54	4,361,755	26,398	74.66	76.40
2024-04-08	Z	SHOP	75.21	75.46	73.32	74.38	-0.8801	7,051,211	40,800	74.21	74.74
2024-04-05	Z	SHOP	74.60	75.9916	73.69	75.28	0.43	6,588,001	30,349	73.80	75.99
2024-04-04	Z	SHOP	75.61	77.07	74.56	74.81	-0.85	8,528,993	42,710	67.00	75.39
2024-04-03	Z	SHOP	78.28	79.29	75.13	75.64	-2.47	9,866,931	44,274	75.61	77.58
2024-04-02	Z	SHOP	76.61	78.60	75.95	78.12	-0.06	6,689,257	32,152	74.88	78.76
2024-04-01	Z	SHOP	77.35	78.63	76.28	78.19	1.02	6,588,024	34,528	78.00	78.50
2024-03-29	Z	SHOP	78.80	79.195	77.00	77.17	-1.45	0	0	77.07	78.49
2024-03-28	Z	SHOP	78.80	79.195	77.00	77.17	-1.45	4,260,511	28,043	77.07	78.49
2024-03-27	Z	SHOP	79.35	79.38	77.46	78.62	0.12	4,399,089	30,209	78.25	79.00
2024-03-26	Z	SHOP	79.04	79.75	77.75	78.53	0.13	4,442,109	30,621	78.60	78.94
2024-03-25	Z	SHOP	78.10	79.56	77.735	78.42	-0.2999	4,594,692	26,081	77.50	79.20
2024-03-22	Z	SHOP	78.89	80.37	78.38	78.72	-0.875	4,561,089	26,498	78.18	78.72
2024-03-21	Z	SHOP	81.66	83.39	79.56	79.59	-1.77	11,343,233	40,755	78.21	79.30
2024-03-20	Z	SHOP	77.53	81.62	77.285	81.33	3.805	6,778,343	37,402	82.01	82.20
2024-03-19	Z	SHOP	76.73	78.53	75.30	77.53	0.0125	5,736,318	35,592	77.55	79.00
2024-03-18	Z	SHOP	78.00	78.00	76.26	77.52	0.38	5,440,076	35,287	77.26	77.50
2024-03-15	Z	SHOP	78.23	79.07	76.76	77.15	-1.27	5,820,720	34,672	77.00	77.28
2024-03-14	Z	SHOP	78.53	79.80	77.36	78.42	-0.27	7,243,960	41,204	77.89	78.45
2024-03-13	Z	SHOP	76.19	79.40	76.10	78.68	2.34	10,972,798	43,930	78.90	79.15
2024-03-12	Z	SHOP	75.95	76.69	74.581	76.36	1.39	5,663,563	34,806	76.00	76.75
2024-03-11	Z	SHOP	75.60	76.29	74.44	74.97	-1.1999	5,190,116	34,519	75.21	76.80
2024-03-08	Z	SHOP	76.08	79.58	76.08	76.16	0.84	10,443,986	60,676	76.01	76.95
2024-03-07	Z	SHOP	74.26	75.96	73.20	75.33	1.32	7,590,603	40,680	74.50	75.40
2024-03-06	Z	SHOP	74.18	74.85	72.915	74.01	0.55	5,757,029	35,292	73.09	75.22
2024-03-05	Z	SHOP	74.80	74.93	72.64	73.47	-2.30	8,690,231	44,359	73.30	73.50
2024-03-04	Z	SHOP	76.47	76.53	73.99	75.77	-0.80	7,393,150	43,330	75.07	75.60
2024-03-01	Z	SHOP	77.29	78.66	76.3101	76.60	0.23	7,800,878	41,497	75.29	77.25
2024-02-29	Z	SHOP	76.27	77.14	75.03	76.37	0.802	6,692,417	36,010	76.00	100.00
2024-02-28	Z	SHOP	75.56	76.19	74.727	75.56	-1.065	5,206,200	33,361	75.02	75.40
2024-02-27	Z	SHOP	77.56	77.63	75.90	76.63	-0.93	7,448,981	38,171	70.00	77.00
2024-02-26	Z	SHOP	76.31	78.25	76.21	77.56	1.26	8,930,344	46,147	77.26	77.67
2024-02-23	Z	SHOP	75.05	76.80	73.85	76.24	1.18	10,234,622	51,513	76.00	76.22
2024-02-22	Z	SHOP	78.28	78.83	74.87	75.03	-0.57	11,307,460	61,669	74.75	75.24
2024-02-21	Z	SHOP	77.00	78.06	74.6702	75.59	-3.05	10,545,600	58,027	70.08	77.77
2024-02-20	Z	SHOP	79.95	80.58	77.72	78.62	-2.66	10,347,513	65,251	77.51	77.99
2024-02-19	Z	SHOP	82.25	83.67	80.35	81.29	-2.71	0	0	80.65	81.79
2024-02-16	Z	SHOP	82.25	83.67	80.35	81.29	-2.71	13,706,221	64,917	80.65	81.79
2024-02-15	Z	SHOP	80.24	84.05	79.60	84.00	3.3384	15,479,609	72,395	83.66	87.00
2024-02-14	Z	SHOP	79.11	80.70	77.48	80.67	3.50	18,009,911	82,729	80.31	80.39
2024-02-13	Z	SHOP	77.80	83.49	77.01	77.18	-11.94	40,118,603	187,110	78.06	78.73
2024-02-12	Z	SHOP	91.40	91.57	88.98	89.12	-1.59	17,168,584	90,053	89.58	89.72
2024-02-09	Z	SHOP	90.00	91.21	88.92	90.72	2.868	11,346,900	53,763	91.35	91.50
2024-02-08	Z	SHOP	85.03	91.44	84.90	87.87	2.72	20,824,962	106,145	88.51	88.88
2024-02-07	Z	SHOP	82.10	85.46	81.80	85.17	3.61	13,239,629	60,122	85.20	85.54
2024-02-06	Z	SHOP	81.40	82.038	79.77	81.56	0.16	5,561,383	33,754	80.96	81.55
2024-02-05	Z	SHOP	82.44	82.80	80.03	81.40	-1.53	8,557,425	47,402	81.25	81.49
2024-02-02	Z	SHOP	81.00	83.03	79.33	82.93	6.21	17,657,730	89,843	82.01	82.76
2024-02-01	Z	SHOP	79.37	79.58	75.82	76.72	-3.38	14,185,642	65,660	78.30	78.99
2024-01-31	Z	SHOP	81.30	82.22	79.96	80.07	-2.2379	6,747,151	37,716	80.01	80.26
2024-01-30	Z	SHOP	82.78	83.2496	81.68	82.33	-1.21	5,528,323	31,242	81.31	81.75
2024-01-29	Z	SHOP	81.74	83.575	81.47	83.54	1.995	6,474,042	34,300	83.90	84.97