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	SMBC	42.09	42.09	40.965	41.38	0.07	26,689	583	36.00	42.05
2024-05-02	Q	SMBC	40.70	41.555	39.44	41.31	0.81	37,959	519	36.00	41.99
2024-05-01	Q	SMBC	40.40	40.94	39.00	40.50	0.40	35,587	539	36.00	50.49
2024-04-30	Q	SMBC	40.12	40.39	40.00	40.10	-0.73	21,125	499	36.00	41.64
2024-04-29	Q	SMBC	42.52	42.52	40.50	40.83	-0.11	13,601	381	32.44	53.49
2024-04-26	Q	SMBC	41.98	41.98	40.51	40.94	-0.37	18,391	388	36.00	53.49
2024-04-25	Q	SMBC	41.04	41.67	40.6809	41.31	-0.43	13,001	396	39.02	53.49
2024-04-24	Q	SMBC	41.92	41.935	41.25	41.74	-0.23	22,442	715	39.02	42.61
2024-04-23	Q	SMBC	42.22	42.70	41.26	41.97	0.40	11,863	298	16.76	53.49
2024-04-22	Q	SMBC	41.50	43.40	41.50	41.57	-0.06	10,071	378	16.97	53.49
2024-04-19	Q	SMBC	39.78	41.68	39.78	41.63	1.56	26,395	396	16.45	41.63
2024-04-18	Q	SMBC	40.425	40.70	39.69	40.07	-0.17	18,866	469	39.02	53.49
2024-04-17	Q	SMBC	40.24	40.26	39.00	40.24	0.13	27,305	349	15.81	53.49
2024-04-16	Q	SMBC	40.43	40.49	40.00	40.11	-0.04	9,484	211	36.00	41.05
2024-04-15	Q	SMBC	40.25	40.3711	39.57	40.21	-0.04	22,009	433	16.07	53.49
2024-04-12	Q	SMBC	40.03	40.28	39.0316	40.25	-0.10	13,858	408	36.00	53.49
2024-04-11	Q	SMBC	40.15	40.70	39.142	40.35	0.16	13,422	488	16.09	53.49
2024-04-10	Q	SMBC	40.97	41.37	39.00	40.19	-1.71	33,897	472	36.00	53.49
2024-04-09	Q	SMBC	42.06	42.06	41.66	41.90	0.01	6,827	181	16.77	53.49
2024-04-08	Q	SMBC	43.0379	43.0379	41.89	41.89	-0.08	16,464	341	41.55	42.26
2024-04-05	Q	SMBC	42.67	42.67	41.69	41.97	-0.33	6,072	342	16.79	53.49
2024-04-04	Q	SMBC	43.055	43.055	41.90	42.30	0.23	13,677	285	41.45	53.49
2024-04-03	Q	SMBC	41.55	42.135	41.55	42.07	0.09	10,361	274	16.81	42.91
2024-04-02	Q	SMBC	41.35	42.08	41.35	41.98	-0.68	11,973	393	41.62	42.33
2024-04-01	Q	SMBC	43.98	43.98	42.065	42.66	-1.05	12,846	502	42.25	42.97
2024-03-29	Q	SMBC	44.08	44.09	43.50	43.71	-0.03	0	0	36.00	53.49
2024-03-28	Q	SMBC	44.08	44.09	43.50	43.71	-0.03	41,163	626	36.00	53.49
2024-03-27	Q	SMBC	43.73	43.85	42.58	43.74	1.78	13,215	720	42.87	44.61
2024-03-26	Q	SMBC	42.625	42.74	41.96	41.96	-1.16	12,928	497	36.00	53.49
2024-03-25	Q	SMBC	43.60	43.86	42.98	43.12	0.42	23,636	700	42.80	58.07
2024-03-22	Q	SMBC	41.90	42.70	41.76	42.70	-0.78	27,484	479	42.32	43.04
2024-03-21	Q	SMBC	43.77	44.14	42.89	43.48	0.28	21,931	778	29.92	43.47
2024-03-20	Q	SMBC	40.63	43.57	40.40	43.20	2.10	24,770	556	42.95	43.67
2024-03-19	Q	SMBC	41.64	41.985	41.04	41.10	-0.45	19,244	514	36.00	53.49
2024-03-18	Q	SMBC	43.25	43.25	41.48	41.55	-1.35	19,749	582	16.82	53.49
2024-03-15	Q	SMBC	41.39	43.38	41.39	42.90	1.18	54,518	786	16.93	53.49
2024-03-14	Q	SMBC	42.82	42.82	41.62	41.72	-1.10	33,078	661	41.29	53.49
2024-03-13	Q	SMBC	44.20	44.26	42.69	42.82	-1.48	20,108	524	41.00	58.07
2024-03-12	Q	SMBC	44.00	44.74	43.89	44.30	0.09	20,590	790	42.06	45.10
2024-03-11	Q	SMBC	43.918	44.40	43.918	44.21	0.31	12,106	446	41.00	70.71
2024-03-08	Q	SMBC	44.01	44.49	43.80	43.90	0.50	22,153	657	41.86	44.93
2024-03-07	Q	SMBC	42.4602	43.69	42.4602	43.40	0.67	11,259	433	17.19	68.35
2024-03-06	Q	SMBC	42.69	42.815	42.00	42.73	-0.07	23,003	791	36.00	68.09
2024-03-05	Q	SMBC	41.98	43.10	41.53	42.80	0.97	8,810	393	34.00	68.16
2024-03-04	Q	SMBC	42.75	43.1606	41.83	41.83	-0.45	12,397	580	41.00	67.63
2024-03-01	Q	SMBC	43.10	43.10	41.81	42.25	-0.63	18,329	644	16.81	67.15
2024-02-29	Q	SMBC	42.83	43.16	41.68	42.88	1.22	36,778	1,196	17.17	68.59
2024-02-28	Q	SMBC	41.70	42.00	41.50	41.66	-0.47	10,489	495	41.00	66.88
2024-02-27	Q	SMBC	44.47	44.47	42.13	42.13	0.06	16,329	557	16.99	67.87
2024-02-26	Q	SMBC	41.89	43.15	41.785	42.07	-0.85	21,224	708	17.19	67.67
2024-02-23	Q	SMBC	42.50	43.18	42.48	42.92	0.25	14,198	611	41.00	68.64
2024-02-22	Q	SMBC	43.64	43.64	42.61	42.67	-1.06	24,265	486	41.00	68.98
2024-02-21	Q	SMBC	44.33	44.45	43.41	43.73	-0.58	31,928	721	17.50	69.92
2024-02-20	Q	SMBC	43.67	44.76	43.67	44.31	0.22	22,556	488	41.00	71.25
2024-02-19	Q	SMBC	44.50	44.71	43.96	44.09	-0.82	0	0	17.65	70.53
2024-02-16	Q	SMBC	44.50	44.71	43.96	44.09	-0.82	17,089	490	17.65	70.53
2024-02-15	Q	SMBC	42.60	45.35	42.39	44.91	2.51	31,604	808	17.95	71.73
2024-02-14	Q	SMBC	42.10	42.70	40.7383	42.40	0.97	19,776	684	17.01	67.97
2024-02-13	Q	SMBC	42.20	42.80	41.39	41.64	-2.62	41,434	1,046	36.00	47.30
2024-02-12	Q	SMBC	42.59	44.96	42.59	44.26	1.27	26,568	635	36.00	71.09
2024-02-09	Q	SMBC	41.46	43.72	40.26	42.99	2.17	45,941	1,045	17.27	68.99
2024-02-08	Q	SMBC	41.14	41.25	40.5101	40.82	-0.10	26,508	486	16.43	65.65
2024-02-07	Q	SMBC	40.51	41.675	39.60	40.92	-0.19	37,703	702	16.44	65.68
2024-02-06	Q	SMBC	41.65	41.91	40.61	41.11	-0.70	26,008	536	16.44	65.70
2024-02-05	Q	SMBC	41.62	42.24	41.13	41.81	-0.20	19,287	657	40.26	66.97