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	Z	SM	48.72	50.2675	48.00	50.13	2.41	3,340,961	19,880	48.23	50.13
2024-05-02	Z	SM	47.52	48.08	47.115	47.74	0.67	1,289,926	10,876	46.20	52.59
2024-05-01	Z	SM	48.46	48.46	46.60	47.12	-1.40	1,229,173	9,535	45.62	47.93
2024-04-30	Z	SM	50.55	50.89	48.47	48.49	-2.36	2,177,893	13,971	42.07	49.83
2024-04-29	Z	SM	50.74	51.49	50.61	50.84	-0.03	1,382,905	9,618	43.54	56.44
2024-04-26	Z	SM	50.46	50.90	50.02	50.84	0.40	1,122,430	10,825	49.90	51.45
2024-04-25	Z	SM	50.01	50.56	49.39	50.44	0.42	1,072,835	9,895	45.32	55.72
2024-04-24	Z	SM	49.65	50.20	49.29	50.01	0.205	1,321,808	9,113	45.06	55.72
2024-04-23	Z	SM	48.56	50.16	48.20	49.81	0.95	1,623,446	14,247	44.75	55.96
2024-04-22	Z	SM	48.29	49.48	47.60	48.85	0.76	1,096,314	8,083	47.60	49.82
2024-04-19	Z	SM	47.84	48.89	47.84	48.09	0.045	1,456,524	11,425	43.54	54.52
2024-04-18	Z	SM	49.34	49.5699	47.78	48.04	-1.09	1,300,832	9,230	44.82	50.00
2024-04-17	Z	SM	50.28	50.505	48.81	49.29	-1.00	1,375,878	9,333	42.78	49.40
2024-04-16	Z	SM	50.02	50.565	49.36	50.29	-0.12	1,350,552	9,986	47.50	51.16
2024-04-15	Z	SM	50.78	51.16	50.08	50.44	-0.29	1,640,649	11,977	46.11	52.00
2024-04-12	Z	SM	52.54	52.83	50.44	50.73	-0.99	2,006,453	11,773	50.21	55.00
2024-04-11	Z	SM	52.49	52.54	51.47	51.70	-0.69	1,210,898	8,546	49.56	52.65
2024-04-10	Z	SM	51.57	52.46	51.34	52.41	0.66	1,809,300	12,315	51.74	52.91
2024-04-09	Z	SM	52.62	52.635	51.52	51.74	-0.28	1,817,189	14,797	45.73	54.00
2024-04-08	Z	SM	52.92	53.16	51.95	52.01	-0.75	1,271,156	10,407	52.01	53.02
2024-04-05	Z	SM	52.47	53.26	51.83	52.76	0.72	1,907,800	11,472	48.13	58.07
2024-04-04	Z	SM	52.02	52.62	51.555	52.04	0.015	1,678,400	14,188	46.20	52.64
2024-04-03	Z	SM	50.94	52.005	50.915	52.00	1.17	1,613,018	12,818	47.55	56.71
2024-04-02	Z	SM	50.79	51.36	50.15	50.83	0.25	1,673,745	11,377	45.71	51.50
2024-04-01	Z	SM	50.00	50.73	49.21	50.58	0.72	1,696,533	12,257	50.58	55.08
2024-03-29	Z	SM	49.40	49.90	49.01	49.85	0.809	0	0	43.65	54.27
2024-03-28	Z	SM	49.40	49.90	49.01	49.85	0.809	1,653,147	9,083	43.65	54.27
2024-03-27	Z	SM	48.61	49.06	48.35	49.05	0.37	1,038,906	8,886	43.06	53.62
2024-03-26	Z	SM	49.67	49.93	48.65	48.68	-0.98	1,208,915	9,346	45.00	52.97
2024-03-25	Z	SM	48.95	49.86	48.95	49.65	0.94	1,377,531	9,659	45.27	54.50
2024-03-22	Z	SM	48.90	49.23	48.62	48.70	-0.14	1,604,149	10,631	47.77	49.25
2024-03-21	Z	SM	48.48	48.96	48.19	48.83	0.585	1,409,877	10,991	44.47	53.18
2024-03-20	Z	SM	47.49	48.50	47.235	48.22	0.45	1,460,447	10,853	47.78	48.90
2024-03-19	Z	SM	46.54	47.8877	46.54	47.78	1.12	1,159,325	8,135	47.40	51.00
2024-03-18	Z	SM	46.79	46.90	45.95	46.65	-0.165	2,012,009	13,399	3.39	48.40
2024-03-15	Z	SM	46.56	47.175	45.89	46.79	0.119	11,085,470	17,920	41.17	51.11
2024-03-14	Z	SM	46.99	47.03	46.35	46.66	-0.14	1,932,176	12,190	41.39	47.00
2024-03-13	Z	SM	46.00	46.975	45.94	46.82	1.10	1,918,230	13,022	45.40	47.28
2024-03-12	Z	SM	45.32	45.8989	44.67	45.72	0.36	1,699,735	12,469	40.93	49.44
2024-03-11	Z	SM	44.53	45.37	44.15	45.36	0.28	1,453,501	9,756	42.88	45.69
2024-03-08	Z	SM	44.64	45.36	44.52	45.07	0.66	1,363,957	11,453	43.72	45.22
2024-03-07	Z	SM	44.45	45.16	44.2388	44.42	-0.01	1,374,221	9,562	40.63	48.99
2024-03-06	Z	SM	44.46	44.80	43.92	44.43	0.815	2,393,703	13,440	38.89	44.98
2024-03-05	Z	SM	43.06	44.14	42.94	43.62	0.41	1,515,419	10,297	39.92	48.12
2024-03-04	Z	SM	44.70	44.966	43.19	43.20	-1.31	1,545,281	12,552	42.00	42.95
2024-03-01	Z	SM	44.25	45.19	44.03	44.49	0.72	1,644,276	11,916	38.41	48.84
2024-02-29	Z	SM	43.60	43.92	43.01	43.77	0.66	2,024,738	9,844	43.28	43.99
2024-02-28	Z	SM	42.75	43.36	42.55	43.13	0.29	1,572,585	11,850	39.23	44.43
2024-02-27	Z	SM	41.88	42.88	41.53	42.84	1.39	1,698,204	10,616	37.81	46.67
2024-02-26	Z	SM	41.23	41.58	40.66	41.46	0.05	1,562,659	12,469	36.91	45.45
2024-02-23	Z	SM	40.70	41.70	40.30	41.42	0.10	1,981,919	12,946	41.20	45.00
2024-02-22	Z	SM	40.45	41.50	39.71	41.34	1.84	4,105,225	20,893	39.00	43.68
2024-02-21	Z	SM	39.17	40.2369	39.11	39.50	0.71	1,691,093	11,330	35.04	39.22
2024-02-20	Z	SM	39.26	39.3899	38.65	38.80	-0.72	1,170,317	7,442	34.81	40.00
2024-02-19	Z	SM	39.36	40.00	38.76	39.53	0.35	0	0	38.24	43.89
2024-02-16	Z	SM	39.36	40.00	38.76	39.53	0.35	996,447	6,808	38.24	43.89
2024-02-15	Z	SM	37.71	39.50	37.66	39.18	1.64	1,312,866	8,674	35.06	42.55
2024-02-14	Z	SM	37.72	38.20	37.15	37.54	0.16	874,925	5,874	34.02	41.69
2024-02-13	Z	SM	37.84	38.03	37.02	37.39	-0.66	1,210,247	6,913	33.66	41.49
2024-02-12	Z	SM	37.16	38.38	37.16	38.05	1.13	1,477,311	8,365	38.00	38.36
2024-02-09	Z	SM	36.95	37.33	36.74	36.90	-0.08	813,766	6,248	36.52	37.46
2024-02-08	Z	SM	36.44	37.39	36.44	36.97	0.5175	1,082,595	8,405	33.55	40.93
2024-02-07	Z	SM	36.47	36.71	36.11	36.45		669,082	5,294	33.08	40.00
2024-02-06	Z	SM	35.94	36.68	35.77	36.45	0.72	922,043	6,889	32.52	40.19
2024-02-05	Z	SM	35.43	36.04	34.90	35.72	-0.05	1,242,046	7,967	35.32	36.06