Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	SMID	36.18	36.59	34.3085	36.39	0.67	22,163	397	14.50	40.82
2024-04-30	Q	SMID	36.49	36.4999	34.91	35.72	-0.58	16,102	289	28.35	44.32
2024-04-29	Q	SMID	37.50	37.6104	35.34	36.30	-0.53	14,997	302	34.00	44.32
2024-04-26	Q	SMID	37.60	37.60	36.685	36.83	-0.20	8,301	212	36.43	44.32
2024-04-25	Q	SMID	37.05	37.24	36.2945	37.03	0.24	6,677	257	36.18	44.32
2024-04-24	Q	SMID	36.67	39.2095	36.35	36.79	-0.82	14,418	230	36.18	42.75
2024-04-23	Q	SMID	36.50	37.61	36.40	37.61	1.45	13,085	401	36.17	56.37
2024-04-22	Q	SMID	37.18	37.75	35.63	36.16	-0.36	18,227	346	28.40	48.93
2024-04-19	Q	SMID	37.34	38.33	34.22	36.52	-1.01	15,445	425	20.02	37.80
2024-04-18	Q	SMID	38.43	40.35	37.32	37.53	-1.10	15,831	383	37.06	48.93
2024-04-17	Q	SMID	41.31	41.31	38.595	38.63	-1.28	10,655	395	38.23	56.14
2024-04-16	Q	SMID	38.54	40.76	38.50	39.91	-0.08	27,942	794	39.58	48.09
2024-04-15	Q	SMID	38.80	40.90	38.80	39.73	-0.07	20,094	596	16.15	43.40
2024-04-12	Q	SMID	41.50	41.57	39.5506	39.80	-0.99	37,464	1,030	38.00	48.93
2024-04-11	Q	SMID	41.03	42.3191	39.45	40.79	-0.48	19,715	590	40.37	48.93
2024-04-10	Q	SMID	41.87	43.0549	40.285	41.27	-0.60	45,980	1,000	40.77	41.57
2024-04-09	Q	SMID	45.33	48.7995	41.86	41.87	-3.62	28,944	721	41.46	44.00
2024-04-08	Q	SMID	45.38	45.925	44.81	45.49	-0.26	7,086	288	45.06	53.18
2024-04-05	Q	SMID	44.58	45.75	44.58	45.75	1.75	7,197	280	45.30	56.14
2024-04-04	Q	SMID	46.35	47.40	43.49	44.00	-1.60	14,338	339	43.60	44.98
2024-04-03	Q	SMID	47.17	48.2375	44.38	45.60	-1.20	28,348	551	44.33	56.14
2024-04-02	Q	SMID	46.21	47.9799	44.97	46.80	-0.27	21,892	467	46.34	48.00
2024-04-01	Q	SMID	47.66	47.66	45.30	47.07	0.09	15,968	514	46.56	48.00
2024-03-29	Q	SMID	44.61	48.44	43.015	46.98	3.02	0	0	46.54	48.93
2024-03-28	Q	SMID	44.61	48.44	43.015	46.98	3.02	118,776	1,492	46.54	48.93
2024-03-27	Q	SMID	44.93	48.64	41.47	43.96	0.16	36,279	713	43.45	46.00
2024-03-26	Q	SMID	40.9999	44.8699	40.4247	43.80	3.49	31,997	991	43.43	46.00
2024-03-25	Q	SMID	45.37	47.97	40.31	40.31	-5.63	42,466	1,566	40.00	56.14
2024-03-22	Q	SMID	45.06	48.87	43.78	45.94	1.58	67,227	1,432	45.47	48.00
2024-03-21	Q	SMID	43.99	45.00	43.50	44.36	0.46	24,868	798	43.96	45.50
2024-03-20	Q	SMID	42.5999	44.51	42.17	43.90	1.83	29,574	783	43.57	46.00
2024-03-19	Q	SMID	41.44	42.7666	40.30	42.07	0.07	32,627	953	40.00	44.00
2024-03-18	Q	SMID	40.37	42.02	40.21	42.00	1.87	27,106	629	16.56	44.00
2024-03-15	Q	SMID	34.97	40.17	34.97	40.13	5.32	23,967	504	39.86	64.59
2024-03-14	Q	SMID	33.43	34.81	33.25	34.81	1.13	14,410	383	34.35	36.00
2024-03-13	Q	SMID	33.21	33.98	32.71	33.68	0.81	17,503	417	32.00	36.00
2024-03-12	Q	SMID	33.9799	33.9799	32.83	32.87	-0.35	11,882	458	32.00	36.00
2024-03-11	Q	SMID	32.93	33.27	31.875	33.22	0.29	25,047	695	16.00	33.36
2024-03-08	Q	SMID	31.04	33.4251	31.04	32.93	1.44	32,397	679	13.19	34.00
2024-03-07	Q	SMID	30.63	31.62	30.1548	31.49	0.88	11,366	390	31.10	36.52
2024-03-06	Q	SMID	31.50	33.8094	30.36	30.61	-0.82	23,833	519	30.60	36.64
2024-03-05	Q	SMID	35.67	36.88	31.145	31.43	-4.51	33,248	765	31.75	32.98
2024-03-04	Q	SMID	44.01	44.9036	35.2701	35.94	-8.33	37,166	1,257	35.00	38.00
2024-03-01	Q	SMID	46.09	46.09	43.20	44.49	-1.34	52,306	946	17.73	46.00
2024-02-29	Q	SMID	45.13	46.00	44.205	45.83	1.16	16,803	449	44.00	73.31
2024-02-28	Q	SMID	44.50	45.03	43.83	44.67	0.26	16,231	558	17.77	46.00
2024-02-27	Q	SMID	44.65	46.1599	43.685	44.41	0.03	36,545	688	17.92	57.72
2024-02-26	Q	SMID	44.99	44.99	42.45	44.38	-0.32	16,669	484	43.09	70.40
2024-02-23	Q	SMID	44.22	44.93	42.98	44.70	0.74	47,525	634	39.75	70.73
2024-02-22	Q	SMID	43.51	44.89	43.2201	43.96	0.23	12,367	340	42.00	46.00
2024-02-21	Q	SMID	42.93	43.7399	42.5482	43.73	0.74	6,524	267	19.53	46.00
2024-02-20	Q	SMID	42.65	44.2725	42.33	42.99	-1.49	16,348	375	42.00	46.00
2024-02-19	Q	SMID	44.40	45.35	43.10	44.48	-0.01	0	0	19.53	46.00
2024-02-16	Q	SMID	44.40	45.35	43.10	44.48	-0.01	43,618	540	19.53	46.00
2024-02-15	Q	SMID	42.69	45.1999	42.00	44.49	1.80	59,125	788	43.21	46.00
2024-02-14	Q	SMID	41.85	42.8161	40.5814	42.69	1.33	13,278	299	17.77	47.60
2024-02-13	Q	SMID	40.12	43.1187	40.12	41.36	-1.895	14,827	338	19.53	42.75
2024-02-12	Q	SMID	42.27	44.2039	41.60	43.255	0.625	12,951	447	40.24	43.75
2024-02-09	Q	SMID	45.05	45.05	42.63	42.63	-2.36	30,634	544	41.61	46.00
2024-02-08	Q	SMID	45.89	46.01	44.2207	44.99	-0.41	31,386	463	41.61	51.66
2024-02-07	Q	SMID	45.00	46.37	44.3777	45.40	0.33	41,479	496	44.00	51.88
2024-02-06	Q	SMID	43.10	45.55	42.88	45.07	2.15	33,143	631	19.53	45.69
2024-02-05	Q	SMID	40.50	42.92	39.82	42.92	1.74	24,697	563	42.00	51.66