Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-15	Z	SLG	56.38	57.335	53.96	54.01	-0.78	964,266	13,583	53.46	59.86
2024-05-14	Z	SLG	54.12	54.97	53.67	54.77	1.796	1,196,881	9,895	54.47	55.16
2024-05-13	Z	SLG	52.92	55.01	52.56	53.00	0.78	2,183,872	14,631	52.42	53.57
2024-05-10	Z	SLG	52.57	52.84	51.505	52.25	-0.17	631,168	9,164	51.56	52.00
2024-05-09	Z	SLG	51.17	52.61	50.77	52.43	1.48	533,774	7,293	51.90	52.97
2024-05-08	Z	SLG	50.77	51.10	50.22	50.93	-0.39	584,691	8,263	50.53	51.25
2024-05-07	Z	SLG	52.77	53.64	51.11	51.29	-1.31	826,300	8,208	50.73	51.87
2024-05-06	Z	SLG	52.43	53.24	51.9601	52.58	1.155	700,872	6,462	52.00	52.97
2024-05-03	Z	SLG	53.73	54.89	51.345	51.47	-0.68	954,191	7,682	46.64	53.91
2024-05-02	Z	SLG	50.93	52.16	49.4201	52.11	2.46	1,188,765	8,580	50.00	52.05
2024-05-01	Z	SLG	50.00	52.045	49.30	49.67	-0.18	842,056	8,124	49.29	50.41
2024-04-30	Z	SLG	51.20	51.735	49.66	49.83	-1.71	839,665	9,292	47.47	54.77
2024-04-29	Z	SLG	51.19	52.25	50.88	51.56	1.18	698,653	9,668	51.21	52.09
2024-04-26	Z	SLG	51.12	51.77	50.21	50.61	-0.30	996,416	11,410	50.10	55.28
2024-04-25	Z	SLG	50.20	51.22	49.71	50.88	-1.31	1,161,091	11,875	48.50	50.95
2024-04-24	Z	SLG	52.23	52.9797	51.455	52.16	-0.25	1,017,409	9,587	50.20	55.18
2024-04-23	Z	SLG	50.19	52.88	50.115	52.41	1.635	874,314	8,776	45.73	58.81
2024-04-22	Z	SLG	49.49	50.82	48.94	50.78	1.22	1,300,807	11,926	50.19	51.17
2024-04-19	Z	SLG	48.23	49.97	48.22	49.58	1.05	1,564,309	11,347	48.98	50.08
2024-04-18	Z	SLG	50.83	52.87	48.115	48.52	-1.13	2,191,351	18,006	46.00	54.00
2024-04-17	Z	SLG	48.79	50.71	48.68	49.67	1.35	2,351,937	16,616	49.06	61.00
2024-04-16	Z	SLG	48.93	49.01	47.22	48.32	-1.37	1,481,107	12,966	48.15	48.89
2024-04-15	Z	SLG	51.215	51.89	49.082	49.66	-1.53	1,140,233	9,580	44.69	50.00
2024-04-12	Z	SLG	52.64	52.86	50.845	51.19	-1.66	864,073	9,587	50.57	51.68
2024-04-11	Z	SLG	51.68	53.61	51.255	52.83	1.555	1,134,018	12,068	47.00	53.18
2024-04-10	Z	SLG	51.82	52.36	50.38	51.28	-3.77	1,778,181	14,337	49.30	51.15
2024-04-09	Z	SLG	54.29	55.04	53.32	55.03	1.17	876,077	8,889	54.73	55.43
2024-04-08	Z	SLG	52.56	54.07	52.18	53.87	2.146	682,709	6,564	53.55	56.00
2024-04-05	Z	SLG	50.55	52.04	50.38	51.73	0.59	888,753	6,437	51.17	56.78
2024-04-04	Z	SLG	52.46	53.22	50.70	51.16	-0.60	1,243,721	7,376	50.68	56.64
2024-04-03	Z	SLG	50.93	52.32	50.5913	51.73	0.29	817,980	7,665	51.28	52.41
2024-04-02	Z	SLG	52.09	52.09	50.65	51.41	-1.54	889,641	8,253	50.84	57.15
2024-04-01	Z	SLG	55.36	55.36	52.80	52.93	-2.215	978,326	9,070	52.53	53.99
2024-03-29	Z	SLG	54.33	55.75	54.265	55.13	1.375	0	0	54.64	55.45
2024-03-28	Z	SLG	54.33	55.75	54.265	55.13	1.375	1,671,071	10,944	54.64	55.45
2024-03-27	Z	SLG	51.63	53.82	51.40	53.74	3.31	1,291,401	10,620	53.10	53.99
2024-03-26	Z	SLG	52.90	52.99	50.66	50.68	-1.89	1,193,839	9,032	50.80	50.83
2024-03-25	Z	SLG	52.94	54.22	52.56	52.57	-0.36	911,568	6,788	52.06	57.99
2024-03-22	Z	SLG	54.78	54.97	52.77	52.94	-1.83	982,317	9,629	45.62	58.07
2024-03-21	Z	SLG	53.72	55.57	53.54	54.77	1.79	1,794,395	14,408	54.26	55.16
2024-03-20	Z	SLG	51.25	53.11	50.89	52.96	1.36	1,100,987	9,288	52.54	53.49
2024-03-19	Z	SLG	50.61	51.745	50.035	51.58	0.54	1,137,296	8,307	45.27	54.99
2024-03-18	Z	SLG	50.87	51.5968	50.2604	51.04	0.54	1,077,979	6,924	20.00	52.50
2024-03-15	Z	SLG	49.27	50.72	49.23	50.52	1.10	1,957,070	9,802	44.14	52.00
2024-03-14	Z	SLG	50.12	50.61	48.37	49.36	-1.775	1,460,146	10,410	47.50	52.78
2024-03-13	Z	SLG	51.13	52.50	50.85	51.15	-0.13	869,834	7,445	50.78	51.65
2024-03-12	Z	SLG	50.24	51.48	49.9311	51.28	0.905	957,653	8,159	47.50	51.27
2024-03-11	Z	SLG	51.45	52.19	50.17	50.36	-1.46	891,893	8,368	50.20	51.95
2024-03-08	Z	SLG	51.92	52.42	51.13	51.76	1.11	1,465,003	12,504	51.32	51.76
2024-03-07	Z	SLG	51.20	52.10	49.85	50.61	0.06	1,237,109	9,470	50.61	51.75
2024-03-06	Z	SLG	50.16	50.91	49.70	50.55	0.99	1,872,857	14,288	50.02	50.72
2024-03-05	Z	SLG	47.43	49.8489	47.30	49.55	1.24	1,385,589	10,808	49.11	50.00
2024-03-04	Z	SLG	47.94	48.9499	47.285	48.28	-0.21	789,926	7,011	46.80	49.25
2024-03-01	Z	SLG	48.26	49.155	46.90	48.45	-0.03	1,105,005	7,814	43.88	48.84
2024-02-29	Z	SLG	47.27	49.5399	46.83	48.48	2.41	2,078,277	13,140	48.08	49.71
2024-02-28	Z	SLG	46.29	47.43	45.955	45.99	-0.73	602,034	6,243	45.76	51.01
2024-02-27	Z	SLG	47.57	47.865	46.73	46.97	0.055	969,763	8,567	42.55	47.32
2024-02-26	Z	SLG	46.28	47.085	45.94	46.91	0.33	940,860	8,104	46.48	51.01
2024-02-23	Z	SLG	46.65	46.95	45.87	46.59	-0.22	863,276	7,780	46.00	47.54
2024-02-22	Z	SLG	46.40	47.88	46.16	46.76	0.43	1,100,046	10,569	42.35	51.60
2024-02-21	Z	SLG	45.62	46.77	45.25	46.33	0.16	891,239	7,131	41.33	47.50
2024-02-20	Z	SLG	45.62	46.38	45.325	46.14	-0.83	998,994	6,313	41.71	46.99
2024-02-19	Z	SLG	44.48	47.33	43.985	46.92	1.12	0	0	41.33	51.17
2024-02-16	Z	SLG	44.48	47.33	43.985	46.92	1.12	1,199,674	10,359	41.33	51.17