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	SLP	47.00	47.46	46.50	46.70	-0.02	57,840	1,495	42.91	47.44
2024-05-02	Q	SLP	46.76	46.96	46.39	46.72	0.40	85,024	1,719	42.90	52.73
2024-05-01	Q	SLP	45.12	46.815	44.82	46.32	0.97	114,171	2,438	42.90	52.50
2024-04-30	Q	SLP	45.02	45.48	44.74	45.35	-0.10	69,565	1,531	44.35	52.54
2024-04-29	Q	SLP	44.97	45.525	44.9538	45.45	0.76	55,080	1,210	39.90	52.52
2024-04-26	Q	SLP	45.69	45.75	44.64	44.69	-0.90	79,538	2,649	42.90	54.27
2024-04-25	Q	SLP	45.88	45.96	45.17	45.65	-1.00	141,941	1,967	40.33	52.45
2024-04-24	Q	SLP	45.86	46.85	45.81	46.65	0.65	103,593	1,917	42.91	53.02
2024-04-23	Q	SLP	45.00	46.41	45.00	46.00	1.00	110,682	2,772	42.90	52.73
2024-04-22	Q	SLP	45.24	45.69	44.67	45.00	-0.16	89,891	1,825	42.90	52.55
2024-04-19	Q	SLP	44.26	45.39	44.26	45.16	0.75	99,072	1,786	43.29	50.96
2024-04-18	Q	SLP	44.62	45.55	44.20	44.41	-0.29	98,447	2,286	44.10	44.74
2024-04-17	Q	SLP	45.75	46.06	44.62	44.70	-0.66	81,522	1,253	43.08	52.55
2024-04-16	Q	SLP	45.75	45.935	44.80	45.36	-0.34	67,613	1,355	45.09	45.86
2024-04-15	Q	SLP	46.25	46.8199	45.51	45.7725	-0.7475	79,378	1,613	45.27	52.04
2024-04-12	Q	SLP	47.71	47.71	45.88	46.52	-1.33	90,960	1,756	46.07	46.85
2024-04-11	Q	SLP	48.06	48.15	47.2601	47.85		110,874	1,830	45.27	59.70
2024-04-10	Q	SLP	49.19	49.85	47.68	47.85	-2.88	113,928	2,253	43.01	48.70
2024-04-09	Q	SLP	49.39	51.00	49.32	50.73	1.31	136,308	2,457	43.82	51.00
2024-04-08	Q	SLP	48.11	50.17	47.955	49.42	1.72	203,747	3,796	49.04	49.84
2024-04-05	Q	SLP	46.16	48.41	45.2513	47.70	0.16	225,168	3,665	47.30	48.09
2024-04-04	Q	SLP	44.91	48.74	42.84	47.54	9.08	621,394	7,154	47.19	48.97
2024-04-03	Q	SLP	38.37	39.0299	37.75	38.46	-0.14	219,148	2,775	38.31	41.90
2024-04-02	Q	SLP	39.76	39.76	38.40	38.60	-1.26	141,506	1,882	37.83	41.00
2024-04-01	Q	SLP	41.43	41.885	39.62	39.86	-1.29	114,044	1,848	39.45	40.66
2024-03-29	Q	SLP	41.35	41.91	41.015	41.15	-0.20	0	0	40.95	41.54
2024-03-28	Q	SLP	41.35	41.91	41.015	41.15	-0.20	69,064	1,480	40.95	41.54
2024-03-27	Q	SLP	41.60	41.93	41.20	41.35	0.29	61,634	1,328	40.95	42.18
2024-03-26	Q	SLP	42.00	42.17	40.76	41.06	-0.56	84,455	1,839	39.45	45.00
2024-03-25	Q	SLP	43.17	43.215	41.45	41.62	-1.35	53,250	1,164	41.28	46.85
2024-03-22	Q	SLP	44.74	44.82	42.87	42.97	-1.77	95,027	1,722	42.57	43.34
2024-03-21	Q	SLP	43.97	44.95	42.61	44.74	0.96	179,132	2,197	44.40	45.00
2024-03-20	Q	SLP	43.04	43.91	42.725	43.78	0.53	92,698	1,503	34.94	44.00
2024-03-19	Q	SLP	41.49	43.35	41.36	43.25	1.42	127,823	2,145	43.25	43.55
2024-03-18	Q	SLP	43.01	43.01	41.50	41.83	-1.26	67,020	1,839	31.96	43.90
2024-03-15	Q	SLP	42.66	43.40	42.315	43.09	0.36	136,481	1,374	42.70	43.15
2024-03-14	Q	SLP	42.64	43.04	42.26	42.73	-0.16	88,320	1,607	34.94	44.00
2024-03-13	Q	SLP	41.90	43.657	41.90	42.89	0.63	93,991	1,553	40.97	43.58
2024-03-12	Q	SLP	44.15	44.15	42.255	42.26	-1.93	84,902	1,548	40.97	44.50
2024-03-11	Q	SLP	43.72	44.28	43.33	44.19	0.24	76,715	1,609	40.97	45.00
2024-03-08	Q	SLP	44.01	44.35	43.725	43.95	0.47	78,789	1,519	43.00	44.20
2024-03-07	Q	SLP	43.50	44.4614	43.24	43.48	0.05	118,001	1,640	39.40	44.25
2024-03-06	Q	SLP	43.25	43.49	42.83	43.43	0.24	114,348	1,864	37.24	43.50
2024-03-05	Q	SLP	41.86	43.50	41.62	43.19	1.36	167,237	2,480	27.39	45.00
2024-03-04	Q	SLP	41.93	42.00	41.61	41.83	0.32	75,733	1,352	37.00	42.50
2024-03-01	Q	SLP	41.54	41.95	40.45	41.43	-0.07	119,667	1,594	34.94	47.00
2024-02-29	Q	SLP	42.61	42.67	41.36	41.50	-0.43	72,282	1,373	37.00	47.00
2024-02-28	Q	SLP	41.57	41.94	41.29	41.93	-0.12	83,916	1,490	34.94	43.30
2024-02-27	Q	SLP	42.44	42.52	41.33	42.05	-0.14	83,272	1,355	35.19	43.22
2024-02-26	Q	SLP	41.47	42.30	41.47	42.19	0.49	61,941	1,081	29.63	43.30
2024-02-23	Q	SLP	41.75	42.11	41.18	41.70	-0.05	55,186	1,830	35.73	43.22
2024-02-22	Q	SLP	41.20	42.15	41.20	41.75	0.55	77,970	1,382	36.68	43.22
2024-02-21	Q	SLP	41.53	41.77	40.195	41.20	-0.42	59,310	1,423	27.39	43.94
2024-02-20	Q	SLP	42.74	43.43	41.27	41.62	-1.81	89,912	1,429	34.94	42.93
2024-02-19	Q	SLP	41.77	43.50	40.48	43.43	1.30	0	0	35.73	48.92
2024-02-16	Q	SLP	41.77	43.50	40.48	43.43	1.30	139,532	1,636	35.73	48.92
2024-02-15	Q	SLP	41.71	42.31	41.45	42.13	0.81	82,466	1,510	34.63	42.44
2024-02-14	Q	SLP	39.62	41.43	39.54	41.32	2.34	96,273	1,718	37.00	45.78
2024-02-13	Q	SLP	40.99	41.0124	38.52	38.98	-3.68	118,278	2,225	37.00	42.44
2024-02-12	Q	SLP	41.68	43.17	41.68	42.66	1.18	103,323	2,288	35.73	43.94
2024-02-09	Q	SLP	41.05	41.48	40.0301	41.48	0.74	100,902	2,122	27.39	42.41
2024-02-08	Q	SLP	38.85	40.74	38.5875	40.74	2.20	117,974	1,972	36.28	45.30
2024-02-07	Q	SLP	38.52	39.23	38.02	38.54	0.26	83,500	1,651	33.97	42.41
2024-02-06	Q	SLP	37.38	38.355	37.02	38.28	0.80	75,844	1,473	36.00	42.79
2024-02-05	Q	SLP	35.98	38.045	35.98	37.48	-0.38	96,743	2,123	27.39	38.88