Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	SIG	96.00	98.35	94.57	97.18	2.83	876,951	10,925	96.90	98.00
2024-05-03	Z	SIG	98.19	99.17	93.41	94.35	-3.11	976,911	12,167	86.71	103.33
2024-05-02	Z	SIG	97.35	98.47	96.16	97.40	1.45	802,010	8,529	78.85	110.41
2024-05-01	Z	SIG	97.65	98.37	94.29	95.95	-2.08	566,524	9,814	95.37	97.21
2024-04-30	Z	SIG	101.43	101.43	97.64	98.03	-4.10	905,499	6,588	84.14	102.14
2024-04-29	Z	SIG	101.78	102.45	100.84	102.14	0.30	375,285	8,777	101.13	103.04
2024-04-26	Z	SIG	99.73	102.28	99.34	101.80	2.075	579,911	6,472	78.85	108.64
2024-04-25	Z	SIG	97.40	100.41	95.00	99.66	1.375	912,611	8,409	95.00	108.64
2024-04-24	Z	SIG	100.47	102.09	97.765	98.59	-2.51	641,707	9,824	94.33	99.89
2024-04-23	Z	SIG	100.55	101.68	99.865	101.08	0.97	623,820	10,870	78.85	108.64
2024-04-22	Z	SIG	96.65	100.92	95.30	100.11	4.64	792,509	11,824	99.09	100.58
2024-04-19	Z	SIG	93.47	95.68	93.37	95.47	1.49	653,113	8,694	94.45	96.30
2024-04-18	Z	SIG	97.12	97.87	93.95	93.98	-2.49	508,163	6,869	92.94	94.78
2024-04-17	Z	SIG	98.22	98.93	96.275	96.46	-0.12	635,077	8,227	96.02	97.45
2024-04-16	Z	SIG	94.15	96.75	93.255	96.63	1.5075	603,787	8,984	96.71	108.64
2024-04-15	Z	SIG	96.55	97.99	94.49	95.11	-0.66	538,855	7,476	95.13	103.46
2024-04-12	Z	SIG	98.27	99.22	95.3666	95.77	-3.86	561,180	7,960	95.10	96.32
2024-04-11	Z	SIG	101.15	101.24	97.14	99.60	-0.93	675,595	9,610	98.68	100.58
2024-04-10	Z	SIG	100.09	102.14	99.00	100.53	-1.54	579,163	8,521	98.66	101.20
2024-04-09	Z	SIG	104.82	105.155	101.31	102.08	-2.21	501,782	7,813	101.18	103.10
2024-04-08	Z	SIG	102.75	105.13	102.75	104.27	2.55	594,709	8,384	103.34	105.27
2024-04-05	Z	SIG	106.22	106.77	101.025	101.73	-4.31	1,013,352	10,518	100.77	102.68
2024-04-04	Z	SIG	106.28	109.17	105.605	106.04	1.64	977,685	14,368	105.15	107.12
2024-04-03	Z	SIG	100.46	107.79	99.54	104.43	9.29	1,882,035	19,561	100.01	108.75
2024-04-02	Z	SIG	96.85	97.665	93.80	95.07	-3.64	911,928	8,610	94.12	95.98
2024-04-01	Z	SIG	99.85	100.76	98.49	98.71	-1.35	751,755	10,126	96.74	108.00
2024-03-29	Z	SIG	99.35	100.45	98.78	100.07	0.66	0	0	99.16	101.03
2024-03-28	Z	SIG	99.35	100.45	98.78	100.07	0.66	677,631	7,973	99.16	101.03
2024-03-27	Z	SIG	99.00	99.94	97.35	99.43	1.30	757,608	8,861	89.09	101.42
2024-03-26	Z	SIG	95.02	98.43	94.6081	98.11	2.98	832,403	9,112	97.34	98.99
2024-03-25	Z	SIG	92.15	95.47	91.86	95.12	4.05	1,586,118	11,761	93.27	108.00
2024-03-22	Z	SIG	90.00	92.05	88.91	91.11	1.085	976,326	10,727	90.50	100.52
2024-03-21	Z	SIG	89.10	90.42	87.15	90.00	-0.20	1,491,778	16,280	87.25	90.58
2024-03-20	Z	SIG	90.00	93.14	86.31	90.08	-12.38	3,944,632	27,883	90.30	93.30
2024-03-19	Z	SIG	100.74	102.895	99.33	102.46	2.06	1,243,489	13,922	102.25	105.55
2024-03-18	Z	SIG	100.48	101.31	99.005	100.25	0.25	814,809	7,034	95.00	104.70
2024-03-15	Z	SIG	97.70	100.13	97.70	100.05	1.96	1,293,822	6,824	99.13	112.89
2024-03-14	Z	SIG	99.14	100.24	96.81	98.03	-0.83	539,478	6,955	96.93	110.37
2024-03-13	Z	SIG	97.85	99.94	97.76	98.96	1.92	604,199	6,503	98.66	99.85
2024-03-12	Z	SIG	96.00	98.465	94.85	97.00	0.89	422,882	5,992	87.99	97.44
2024-03-11	Z	SIG	95.78	96.19	93.80	96.08	-0.905	457,541	6,915	90.00	104.91
2024-03-08	Z	SIG	98.09	98.515	96.25	96.99	-0.17	366,412	5,184	96.23	97.75
2024-03-07	Z	SIG	95.86	97.15	94.71	97.13	1.745	475,409	7,246	96.39	97.92
2024-03-06	Z	SIG	98.56	98.75	94.15	95.39	-3.025	648,401	9,135	94.45	95.96
2024-03-05	Z	SIG	98.62	100.36	97.62	98.43	-0.90	852,247	9,750	97.62	99.17
2024-03-04	Z	SIG	101.57	102.176	99.35	99.38	-2.19	530,648	7,025	99.00	111.26
2024-03-01	Z	SIG	101.96	102.80	99.26	101.61	-0.15	665,379	7,929	96.00	118.59
2024-02-29	Z	SIG	104.04	104.426	100.66	101.76	-1.14	757,463	8,447	101.03	102.49
2024-02-28	Z	SIG	103.99	104.04	99.795	102.93	-3.58	532,839	6,886	93.92	113.38
2024-02-27	Z	SIG	106.55	107.41	105.51	106.55	1.20	580,420	7,179	105.72	107.32
2024-02-26	Z	SIG	106.01	106.589	104.52	105.36	-1.09	604,266	6,809	104.52	106.12
2024-02-23	Z	SIG	105.79	108.79	105.27	106.45	0.96	749,689	6,758	105.94	106.77
2024-02-22	Z	SIG	104.28	106.11	104.09	105.45	1.51	491,958	6,487	104.68	106.19
2024-02-21	Z	SIG	107.30	107.30	102.82	104.01	-3.415	714,912	9,104	102.10	105.00
2024-02-20	Z	SIG	104.17	107.79	103.45	107.48	2.09	602,304	8,376	96.70	107.83
2024-02-19	Z	SIG	104.67	106.66	103.86	105.38	-1.06	0	0	94.93	105.93
2024-02-16	Z	SIG	104.67	106.66	103.86	105.38	-1.06	453,172	5,934	94.93	105.93
2024-02-15	Z	SIG	105.76	107.21	105.41	106.49	1.69	441,847	7,033	105.58	107.19
2024-02-14	Z	SIG	105.00	106.315	103.04	104.85	2.22	554,060	6,917	93.29	113.38
2024-02-13	Z	SIG	101.60	102.90	99.02	102.69	-3.24	606,517	9,409	92.55	115.95
2024-02-12	Z	SIG	103.34	106.92	102.83	105.89	3.11	787,318	9,197	104.93	105.95
2024-02-09	Z	SIG	101.00	103.22	99.96	102.81	1.80	499,522	6,475	101.97	103.55
2024-02-08	Z	SIG	99.41	101.29	98.36	101.03	2.53	542,825	7,301	100.24	101.80
2024-02-07	Z	SIG	98.19	99.035	96.51	98.50	0.78	465,773	6,018	97.68	99.23