Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-10	Z	SMG	67.57	68.72	67.02	68.694	0.464	619,353	7,478	67.34	72.23
2024-05-09	Z	SMG	66.84	68.79	66.62	68.23	1.70	1,139,121	10,388	64.55	69.48
2024-05-08	Z	SMG	67.76	68.28	66.41	66.54	-2.70	1,033,496	9,864	60.36	73.00
2024-05-07	Z	SMG	71.55	72.05	68.8602	69.21	-2.22	705,184	9,002	68.58	69.15
2024-05-06	Z	SMG	71.71	72.61	70.58	71.43	0.90	604,626	7,335	71.43	72.07
2024-05-03	Z	SMG	70.56	70.94	69.475	70.54	1.86	937,423	8,759	69.50	71.32
2024-05-02	Z	SMG	67.55	69.40	66.615	68.67	0.40	861,523	9,038	58.84	81.41
2024-05-01	Z	SMG	70.00	73.38	64.57	68.24	-0.35	1,745,854	16,954	67.00	77.08
2024-04-30	Z	SMG	68.27	69.24	67.32	68.54	0.14	1,914,535	17,098	67.35	70.95
2024-04-29	Z	SMG	68.21	69.87	68.02	68.46	0.73	792,821	9,472	68.46	74.88
2024-04-26	Z	SMG	68.19	68.19	66.91	67.75	0.07	627,536	6,457	67.18	68.15
2024-04-25	Z	SMG	67.49	68.27	66.695	67.66	-0.84	641,076	7,898	67.25	77.10
2024-04-24	Z	SMG	68.17	68.94	68.17	68.52	-0.10	394,159	6,074	58.53	77.10
2024-04-23	Z	SMG	67.62	69.35	67.62	68.58	0.71	449,047	6,792	60.60	77.42
2024-04-22	Z	SMG	66.89	68.17	66.28	67.89	1.15	487,065	5,768	67.23	74.32
2024-04-19	Z	SMG	67.67	68.77	65.96	66.74	-1.185	524,806	7,149	60.41	67.28
2024-04-18	Z	SMG	68.43	69.045	67.289	67.96	0.24	376,209	6,107	67.26	68.48
2024-04-17	Z	SMG	68.49	69.17	67.33	67.70	-0.115	518,021	5,963	67.39	74.22
2024-04-16	Z	SMG	68.17	68.87	67.18	67.81	-0.93	417,089	7,070	58.94	84.78
2024-04-15	Z	SMG	69.48	70.03	67.92	68.70	-0.74	502,110	6,841	68.11	69.33
2024-04-12	Z	SMG	71.00	71.39	69.04	69.44	-2.37	519,912	7,104	68.74	69.97
2024-04-11	Z	SMG	72.84	72.98	71.02	71.83	-0.42	515,391	6,722	71.23	78.69
2024-04-10	Z	SMG	73.73	74.34	71.965	72.27	-3.82	782,326	10,047	72.02	72.78
2024-04-09	Z	SMG	75.55	76.62	74.80	76.06	1.09	742,258	7,210	75.47	76.57
2024-04-08	Z	SMG	75.60	76.3199	74.40	74.98	0.05	510,444	7,425	74.98	75.85
2024-04-05	Z	SMG	73.87	75.51	73.84	74.95	0.95	736,750	7,605	74.31	82.06
2024-04-04	Z	SMG	77.00	77.95	73.82	74.06	-0.27	1,065,283	10,033	67.51	75.54
2024-04-03	Z	SMG	72.16	74.83	72.16	74.35	1.98	673,728	7,480	67.55	74.96
2024-04-02	Z	SMG	70.86	72.49	70.25	72.33	0.55	698,343	9,404	71.69	79.19
2024-04-01	Z	SMG	74.59	74.74	71.41	71.77	-2.81	853,978	8,871	71.28	72.31
2024-03-29	Z	SMG	73.50	74.97	73.50	74.59	0.98	0	0	73.97	74.96
2024-03-28	Z	SMG	73.50	74.97	73.50	74.59	0.98	489,404	6,336	73.97	74.96
2024-03-27	Z	SMG	72.49	73.63	72.14	73.61	1.97	337,732	5,063	71.00	73.62
2024-03-26	Z	SMG	72.97	73.415	71.445	71.61	-0.90	525,184	6,509	71.11	72.35
2024-03-25	Z	SMG	71.46	73.55	71.46	72.57	-0.72	886,323	7,945	64.53	80.59
2024-03-22	Z	SMG	72.30	73.43	71.45	73.35	0.52	663,956	7,454	66.13	73.95
2024-03-21	Z	SMG	70.78	73.99	70.78	72.83	2.65	929,335	10,129	72.28	73.47
2024-03-20	Z	SMG	68.29	70.415	67.93	70.17	2.13	563,091	6,470	63.07	70.71
2024-03-19	Z	SMG	67.50	68.14	65.31	68.06	0.59	733,093	8,036	60.45	74.50
2024-03-18	Z	SMG	68.74	68.74	67.11	67.53	-1.23	725,518	7,960	60.70	74.08
2024-03-15	Z	SMG	65.46	69.675	65.46	68.76	3.17	2,286,182	13,795	62.89	69.68
2024-03-14	Z	SMG	66.01	66.45	64.66	65.60	-0.88	733,734	8,366	64.89	73.72
2024-03-13	Z	SMG	65.51	67.29	65.51	66.45	0.93	540,192	6,438	65.50	70.00
2024-03-12	Z	SMG	65.65	65.92	64.91	65.51	-0.24	532,203	7,290	65.05	66.01
2024-03-11	Z	SMG	67.22	68.37	65.52	65.75	-2.265	696,405	8,470	60.30	74.80
2024-03-08	Z	SMG	67.86	69.3799	67.2283	68.03	1.215	823,390	8,558	67.54	68.52
2024-03-07	Z	SMG	66.16	67.03	64.95	66.83	1.12	852,691	7,724	66.36	73.46
2024-03-06	Z	SMG	65.18	68.50	64.785	65.71	1.71	1,146,653	11,308	59.46	73.69
2024-03-05	Z	SMG	65.11	65.6573	61.505	64.00	-1.795	1,182,536	11,390	54.93	69.74
2024-03-04	Z	SMG	66.98	67.58	64.55	65.77	-1.41	1,215,706	10,421	63.00	73.45
2024-03-01	Z	SMG	65.545	67.395	64.51	67.18	1.48	1,327,285	10,718	61.20	74.67
2024-02-29	Z	SMG	63.72	66.66	63.63	65.70	2.669	1,627,298	13,081	57.66	71.64
2024-02-28	Z	SMG	60.56	63.44	60.41	63.02	2.20	992,609	10,003	62.98	70.01
2024-02-27	Z	SMG	59.41	60.88	59.15	60.86	2.025	673,926	7,345	61.00	66.84
2024-02-26	Z	SMG	58.41	60.04	58.41	58.83	-0.04	860,455	7,551	57.56	66.49
2024-02-23	Z	SMG	58.42	58.975	57.46	58.84	0.42	472,804	4,470	58.84	59.12
2024-02-22	Z	SMG	56.74	58.92	56.01	58.42	1.84	981,725	7,481	51.22	66.08
2024-02-21	Z	SMG	56.94	57.395	56.18	57.23	-0.14	635,034	5,582	56.00	64.84
2024-02-20	Z	SMG	57.04	57.76	56.5355	57.35	-0.47	551,670	6,651	51.86	65.20
2024-02-19	Z	SMG	59.17	59.93	57.70	57.81	-1.925	0	0	57.43	58.12
2024-02-16	Z	SMG	59.17	59.93	57.70	57.81	-1.925	414,193	5,533	57.43	58.12
2024-02-15	Z	SMG	57.94	59.79	57.94	59.73	2.36	790,405	7,009	52.36	65.02
2024-02-14	Z	SMG	57.17	57.51	56.185	57.40	1.15	780,431	6,505	51.67	66.30
2024-02-13	Z	SMG	56.15	56.60	54.74	56.25	-1.64	916,902	9,963	49.85	63.81
2024-02-12	Z	SMG	55.85	58.755	55.56	57.88	2.09	726,873	9,115	51.22	62.66