Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	X	SMI	45.57	45.5973	45.55	45.5973	-0.0066	4,200	25	34.22	57.02
2024-04-25	X	SMI	45.56	45.59	45.56	45.5834	-0.1054	446	6	34.20	56.98
2024-04-24	X	SMI	45.6954	45.6954	45.6954	45.6954	-0.2436	1	1	34.29	57.13
2024-04-23	X	SMI				45.7436				34.32	57.18
2024-04-22	X	SMI	45.727	45.727	45.727	45.727	-0.222	7	3	34.30	57.16
2024-04-19	X	SMI	45.722	45.722	45.722	45.722	-0.17	13	4	34.29	57.15
2024-04-18	X	SMI	45.67	45.67	45.67	45.67	-0.1921	5	3	34.26	57.08
2024-04-17	X	SMI	45.6921	45.6921	45.6921	45.6921	-0.1063	48	6	34.26	57.10
2024-04-16	X	SMI				45.6063				34.22	57.02
2024-04-15	X	SMI	45.7041	45.7041	45.7041	45.7041		18	7	34.23	57.05
2024-04-12	X	SMI	45.71	45.71	45.7041	45.7041	-0.0325	0	0	34.29	57.15
2024-04-11	X	SMI	45.5325	45.5325	45.5325	45.5325	0.035	10	4	34.14	56.90
2024-04-10	X	SMI	45.50	45.50	45.465	45.465	-0.33	100	1	34.14	56.88
2024-04-09	X	SMI	45.83	45.83	45.83	45.83	0.0649	40	4	34.35	57.23
2024-04-08	X	SMI	45.77	45.77	45.68	45.705	0.1044	305	7	37.76	54.35
2024-04-05	X	SMI	45.6655	45.6655	45.6655	45.6655	0.01	51	2	34.28	57.12
2024-04-04	X	SMI	45.81	45.81	45.81	45.81	0.0895	150	9	34.33	57.21
2024-04-03	X	SMI	45.7305	45.7305	45.7305	45.7305	0.018	95	2	34.26	57.10
2024-04-02	X	SMI	45.82	45.82	45.802	45.802	-0.1203	207	2	37.88	57.28
2024-04-01	X	SMI	46.09	46.09	45.9403	45.9403	-0.1753	1,279	4	37.99	57.46
2024-03-29	X	SMI	46.17	46.18	46.11	46.135	-0.1208	0	0	38.14	57.68
2024-03-28	X	SMI	46.17	46.18	46.11	46.135	-0.1208	3,104	11	38.14	57.68
2024-03-27	X	SMI	46.2308	46.2308	46.2308	46.2308	-0.0264	9	1	34.65	57.75
2024-03-26	X	SMI	46.1636	46.19	46.1636	46.19	-0.1164	197	6	34.67	57.40
2024-03-25	X	SMI				46.28				34.74	57.88
2024-03-22	X	SMI	46.378	46.385	46.3501	46.38	0.1202	16,101	9	34.80	58.00
2024-03-21	X	SMI	46.2299	46.2299	46.2299	46.2299	-0.0512	206	2	34.71	57.83
2024-03-20	X	SMI	46.2811	46.2811	46.2811	46.2811	-0.075	74	4	34.69	57.81
2024-03-19	X	SMI				46.325				34.74	57.88
2024-03-18	X	SMI	46.12	46.2701	46.12	46.2701	-0.037	7,177	7	38.23	57.85
2024-03-15	X	SMI	46.287	46.287	46.287	46.287	0.141	172	14	34.71	57.85
2024-03-14	X	SMI	46.28	46.28	46.28	46.28	0.006	30	5	34.73	57.87
2024-03-13	X	SMI	46.415	46.415	46.415	46.415	0.0466	12	3	34.80	58.00
2024-03-12	X	SMI	46.3744	46.3744	46.3744	46.3744	-0.0069	88	2	34.80	57.98
2024-03-11	X	SMI	46.4279	46.4279	46.4279	46.4279	-0.024	96	4	34.83	58.05
2024-03-08	X	SMI	46.4695	46.4695	46.4201	46.445	-0.014	1,052	7	34.83	58.04
2024-03-07	X	SMI	46.42	46.435	46.42	46.435	0.0693	2,451	4	38.38	55.23
2024-03-06	X	SMI				46.3507				34.78	57.96
2024-03-05	X	SMI	46.37	46.3961	46.37	46.3961	0.115	315	4	18.55	74.11
2024-03-04	X	SMI	46.2799	46.2799	46.255	46.255	-0.1351	210	2	38.26	55.04
2024-03-01	X	SMI				46.4161				38.30	55.12
2024-02-29	X	SMI	46.3601	46.4161	46.3601	46.4161	-0.0349	755	5	38.33	55.15
2024-02-28	X	SMI	46.395	46.395	46.395	46.395	0.0138	47	3	18.55	74.10
2024-02-27	X	SMI	46.295	46.295	46.295	46.295	-0.0112	31	2	18.53	74.11
2024-02-26	X	SMI	46.36	46.36	46.3088	46.32	-0.0912	1,081	8	18.54	74.07
2024-02-23	X	SMI	46.42	46.42	46.3932	46.40	0.1375	989	9	18.55	74.19
2024-02-22	X	SMI	46.27	46.27	46.2557	46.2557	0.0002	433	6	18.60	73.95
2024-02-21	X	SMI	46.24	46.30	46.24	46.2698	0.0268	261	7	38.29	55.30
2024-02-20	X	SMI	46.2732	46.2732	46.2732	46.2732	0.0392	141	8	18.51	73.95
2024-02-19	X	SMI	46.2642	46.2642	46.225	46.225	-0.0262	0	0	18.58	73.92
2024-02-16	X	SMI	46.2642	46.2642	46.225	46.225	-0.0262	172	9	18.58	73.92
2024-02-15	X	SMI	46.22	46.2904	46.22	46.2904	-0.0025	421	5	38.21	54.99
2024-02-14	X	SMI	46.2226	46.2226	46.2226	46.2226	0.32	57	2	18.57	73.82
2024-02-13	X	SMI	46.20	46.20	46.10	46.10	0.055	299	5	38.15	54.89
2024-02-12	X	SMI	46.35	46.42	46.34	46.365	0.18	4,223	19	18.54	74.07
2024-02-09	X	SMI	46.24	46.24	46.24	46.24	-0.0347	85	4	18.50	73.92
2024-02-08	X	SMI	46.205	46.2302	46.18	46.2302	-0.0493	403	15	38.19	54.94
2024-02-07	X	SMI	46.2898	46.2898	46.2448	46.2448	0.0248	285	4	38.08	55.05
2024-02-06	X	SMI	46.265	46.265	46.265	46.265	0.0016	33	6	18.51	73.94
2024-02-05	X	SMI	46.16	46.16	46.1584	46.1584	-0.16	158	5	18.49	73.87
2024-02-02	X	SMI	46.32	46.32	46.32	46.32	0.0394	41	5	18.54	74.12
2024-02-01	X	SMI	46.64	46.64	46.6006	46.6006	0.2296	181	9	18.66	74.56
2024-01-31	X	SMI	46.4677	46.493	46.4677	46.493	0.1746	152	2	18.60	74.30
2024-01-30	X	SMI	46.25	46.2931	46.25	46.2931	-0.1051	591	4	18.50	73.93
2024-01-29	X	SMI	46.245	46.245	46.245	46.245	0.0799	110	3	18.50	73.92