Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	SLAB	125.10	126.1199	121.91	122.37	1.35	188,896	4,179	100.87	151.97
2024-05-02	Q	SLAB	121.12	121.33	118.49	121.02	2.22	218,186	4,365	115.00	131.32
2024-05-01	Q	SLAB	119.77	123.00	117.19	118.80	-2.69	261,858	5,050	118.00	151.97
2024-04-30	Q	SLAB	122.35	125.25	121.22	121.49	-2.26	399,909	6,248	100.87	120.74
2024-04-29	Q	SLAB	121.39	123.83	120.80	123.75	1.62	284,150	6,127	107.00	151.97
2024-04-26	Q	SLAB	119.03	123.08	118.505	122.13	3.20	479,947	7,154	115.00	121.69
2024-04-25	Q	SLAB	114.91	121.89	114.72	118.93	4.67	645,995	10,018	115.00	151.97
2024-04-24	Q	SLAB	122.02	125.0945	112.13	114.26	-11.15	1,425,885	17,485	112.00	135.00
2024-04-23	Q	SLAB	118.88	126.40	118.88	125.41	6.29	730,406	11,358	91.00	127.65
2024-04-22	Q	SLAB	116.19	119.81	115.14	119.12	3.93	591,647	8,206	112.00	142.20
2024-04-19	Q	SLAB	116.49	117.665	113.10	115.19	-2.31	516,513	8,115	112.00	151.97
2024-04-18	Q	SLAB	120.50	121.07	117.06	117.50	-4.03	501,791	8,029	112.12	135.00
2024-04-17	Q	SLAB	125.48	125.54	121.045	121.53	-3.20	267,229	4,622	118.95	129.87
2024-04-16	Q	SLAB	123.47	126.59	122.80	124.73	0.36	235,395	5,411	121.06	151.97
2024-04-15	Q	SLAB	128.07	128.52	123.70	124.23	-2.09	434,585	6,414	123.00	133.45
2024-04-12	Q	SLAB	128.12	130.36	125.87	126.32	-4.87	192,233	4,964	125.67	132.34
2024-04-11	Q	SLAB	130.86	131.66	128.86	131.19	1.35	304,182	5,694	127.65	151.97
2024-04-10	Q	SLAB	131.68	132.13	127.515	129.84	-5.90	303,707	6,830	128.98	130.30
2024-04-09	Q	SLAB	134.21	136.28	133.27	135.74	3.09	294,621	5,631	109.15	137.98
2024-04-08	Q	SLAB	132.82	136.01	132.39	132.65	1.43	178,901	4,099	132.03	133.36
2024-04-05	Q	SLAB	131.85	132.835	130.64	131.22	-0.62	299,110	5,784	129.87	151.97
2024-04-04	Q	SLAB	137.53	139.645	131.44	131.84	-3.01	239,110	5,205	132.00	134.48
2024-04-03	Q	SLAB	132.69	137.015	132.12	134.85	-0.48	271,516	4,579	134.48	135.82
2024-04-02	Q	SLAB	139.54	139.54	134.045	135.33	-6.65	223,996	4,855	133.50	138.04
2024-04-01	Q	SLAB	143.55	146.435	140.90	141.98	-1.74	148,800	3,620	139.14	144.82
2024-03-29	Q	SLAB	140.62	144.22	140.05	143.72	3.47	0	0	143.77	146.59
2024-03-28	Q	SLAB	140.62	144.22	140.05	143.72	3.47	258,013	4,925	143.77	146.59
2024-03-27	Q	SLAB	134.18	140.30	133.60	140.25	7.43	225,227	4,403	140.00	143.00
2024-03-26	Q	SLAB	134.14	134.28	132.10	132.82	0.22	147,643	3,643	128.69	138.58
2024-03-25	Q	SLAB	132.32	134.10	130.38	132.60	-2.15	141,048	2,910	130.20	132.39
2024-03-22	Q	SLAB	134.28	136.96	134.19	134.75	-0.31	165,237	3,243	134.02	147.58
2024-03-21	Q	SLAB	134.67	138.485	134.67	135.06	3.46	213,697	4,702	134.53	135.89
2024-03-20	Q	SLAB	128.60	132.70	127.47	131.60	2.57	176,046	4,452	126.54	135.67
2024-03-19	Q	SLAB	127.52	130.41	127.14	129.03	-0.78	178,644	4,477	126.78	134.56
2024-03-18	Q	SLAB	132.59	132.59	129.3825	129.81	-1.09	227,430	4,287	128.76	178.02
2024-03-15	Q	SLAB	131.84	134.47	130.49	130.90	-3.15	490,097	6,026	130.23	135.67
2024-03-14	Q	SLAB	139.17	139.67	132.105	134.05	-6.11	307,055	5,808	134.00	136.50
2024-03-13	Q	SLAB	142.68	144.75	139.195	140.16	-4.52	251,680	4,503	138.76	143.45
2024-03-12	Q	SLAB	146.99	147.51	142.015	144.68	-0.65	169,720	4,102	137.65	149.00
2024-03-11	Q	SLAB	145.15	147.19	143.7356	145.33	-1.00	240,089	5,575	142.34	149.00
2024-03-08	Q	SLAB	152.79	153.70	146.15	146.33	-5.66	232,030	4,775	144.56	146.00
2024-03-07	Q	SLAB	149.12	154.91	148.52	151.99	4.76	367,483	7,810	151.00	154.00
2024-03-06	Q	SLAB	143.43	148.25	143.215	147.23	7.23	359,322	7,025	144.56	160.11
2024-03-05	Q	SLAB	140.68	141.75	139.005	140.00	-2.82	311,041	6,168	94.78	173.31
2024-03-04	Q	SLAB	143.76	143.76	140.18	142.82	1.18	211,211	4,939	94.78	144.00
2024-03-01	Q	SLAB	139.43	142.76	137.05	141.82	4.28	176,021	4,702	82.00	145.00
2024-02-29	Q	SLAB	138.03	139.322	135.99	137.54	2.55	293,201	5,197	137.74	172.59
2024-02-28	Q	SLAB	134.88	135.95	133.90	134.99	-1.13	183,309	4,425	129.87	140.00
2024-02-27	Q	SLAB	137.91	139.00	135.65	136.12	0.02	162,503	4,672	128.76	151.75
2024-02-26	Q	SLAB	133.84	137.04	133.22	136.10	3.11	197,840	4,758	133.25	136.10
2024-02-23	Q	SLAB	135.14	135.14	131.04	132.99	-2.12	246,530	5,905	129.87	144.00
2024-02-22	Q	SLAB	139.76	139.76	134.99	135.11	-0.41	175,617	4,349	129.87	135.10
2024-02-21	Q	SLAB	136.33	136.40	134.68	135.52	-2.31	272,754	4,588	79.17	159.00
2024-02-20	Q	SLAB	137.10	139.24	136.415	137.83	-1.92	216,183	5,156	131.23	138.69
2024-02-19	Q	SLAB	140.92	142.30	138.62	139.75	-2.20	0	0	116.17	159.00
2024-02-16	Q	SLAB	140.92	142.30	138.62	139.75	-2.20	261,340	4,752	116.17	159.00
2024-02-15	Q	SLAB	142.59	144.75	141.02	141.95	1.04	462,397	7,706	115.77	141.95
2024-02-14	Q	SLAB	139.10	141.32	137.41	140.91	4.25	619,919	8,635	139.72	173.31
2024-02-13	Q	SLAB	137.18	140.4331	135.44	136.66	-7.97	406,140	8,979	133.33	146.78
2024-02-12	Q	SLAB	142.56	145.39	141.80	144.63	2.17	298,305	6,524	142.00	145.15
2024-02-09	Q	SLAB	138.44	144.47	137.2835	142.46	5.19	508,118	8,783	136.60	144.50
2024-02-08	Q	SLAB	136.00	137.55	131.80	137.27	3.56	423,124	8,359	133.50	160.92
2024-02-07	Q	SLAB	130.42	136.3894	127.735	133.71	15.41	828,674	12,085	119.35	137.50
2024-02-06	Q	SLAB	119.69	119.69	115.35	118.30	-1.82	643,079	10,090	91.91	118.82
2024-02-05	Q	SLAB	121.77	122.26	118.61	120.12	-1.26	195,006	4,521	79.57	140.00