Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Z	SNV	39.80	40.13	39.71	40.11	0.425	662,929	6,019	36.40	43.58
2024-05-16	Z	SNV	39.96	40.295	39.66	39.67	-0.47	1,058,087	7,046	39.27	40.14
2024-05-15	Z	SNV	40.40	40.69	39.79	40.15	0.22	694,022	7,569	39.25	44.50
2024-05-14	Z	SNV	39.99	40.00	39.51	39.95	0.435	878,476	7,329	39.51	40.46
2024-05-13	Z	SNV	40.00	40.06	39.52	39.52	-0.17	1,066,584	8,945	38.00	43.25
2024-05-10	Z	SNV	39.82	39.82	39.28	39.70	0.07	847,375	7,510	39.00	40.00
2024-05-09	Z	SNV	39.10	39.665	38.93	39.61	0.495	1,374,362	8,342	35.40	40.00
2024-05-08	Z	SNV	38.17	39.14	38.05	39.12	0.73	850,148	8,213	34.49	40.00
2024-05-07	Z	SNV	38.94	39.145	38.38	38.38	-0.31	2,041,600	11,114	37.92	38.85
2024-05-06	Z	SNV	38.44	38.85	38.13	38.70	0.62	1,103,118	9,301	33.50	40.00
2024-05-03	Z	SNV	38.23	38.50	37.82	38.08	0.60	1,402,076	9,391	32.67	40.00
2024-05-02	Z	SNV	36.97	37.575	36.54	37.51	1.115	1,024,279	8,119	32.74	40.00
2024-05-01	Z	SNV	36.00	37.35	35.915	36.40	0.62	1,200,011	8,909	32.67	37.65
2024-04-30	Z	SNV	36.18	36.64	35.735	35.79	-0.705	1,458,442	9,254	32.67	39.83
2024-04-29	Z	SNV	36.92	37.11	36.36	36.49	-0.36	1,012,276	9,847	33.38	37.28
2024-04-26	Z	SNV	36.56	37.18	36.4928	36.85	0.27	918,227	8,180	32.93	40.42
2024-04-25	Z	SNV	36.61	36.845	36.18	36.59	-0.23	1,253,266	9,855	32.92	42.33
2024-04-24	Z	SNV	36.42	37.01	36.26	36.82	0.19	1,388,356	12,298	35.55	40.00
2024-04-23	Z	SNV	35.64	36.85	35.51	36.63	0.945	1,817,286	13,113	32.92	40.12
2024-04-22	Z	SNV	34.94	35.71	34.66	35.68	0.775	1,804,605	13,888	29.84	39.81
2024-04-19	Z	SNV	33.65	35.205	33.44	34.91	1.025	2,607,236	15,352	31.10	35.55
2024-04-18	Z	SNV	33.85	34.895	33.50	33.90	-2.73	5,773,128	35,180	32.67	36.96
2024-04-17	Z	SNV	37.00	37.22	36.22	36.62	-0.03	1,809,345	14,261	29.87	39.07
2024-04-16	Z	SNV	36.51	36.735	35.945	36.63	-0.12	1,690,941	9,483	29.84	43.96
2024-04-15	Z	SNV	37.208	37.80	36.35	36.77	-0.06	1,009,365	9,338	29.84	43.96
2024-04-12	Z	SNV	36.52	36.95	36.36	36.83	-0.33	977,558	8,224	32.67	43.96
2024-04-11	Z	SNV	37.36	37.42	36.57	37.18	0.01	911,744	8,735	33.09	42.00
2024-04-10	Z	SNV	38.45	38.45	36.95	37.16	-2.04	1,190,135	8,252	33.49	41.57
2024-04-09	Z	SNV	39.25	39.46	38.90	39.19	0.17	1,204,641	7,704	34.96	43.56
2024-04-08	Z	SNV	38.45	39.15	38.22	39.03	0.785	673,132	5,386	38.58	39.51
2024-04-05	Z	SNV	37.67	38.43	37.57	38.25	0.33	1,772,510	9,083	34.20	41.99
2024-04-04	Z	SNV	38.84	38.87	37.785	37.92	-0.09	1,472,110	9,071	37.16	42.10
2024-04-03	Z	SNV	38.01	38.495	37.78	38.00	-0.08	1,078,914	7,389	33.73	42.26
2024-04-02	Z	SNV	38.86	38.89	38.01	38.08	-1.14	1,442,641	9,747	37.80	38.54
2024-04-01	Z	SNV	40.21	40.21	39.06	39.23	-0.83	1,091,192	9,713	38.71	39.65
2024-03-29	Z	SNV	39.88	40.32	39.56	40.06	0.23	0	0	36.12	43.96
2024-03-28	Z	SNV	39.88	40.32	39.56	40.06	0.23	925,178	7,082	36.12	43.96
2024-03-27	Z	SNV	38.69	39.83	38.69	39.82	1.32	989,500	6,397	39.02	43.20
2024-03-26	Z	SNV	39.04	39.10	38.49	38.50	-0.23	1,273,583	7,737	38.00	39.50
2024-03-25	Z	SNV	38.57	39.09	38.57	38.75	0.195	541,816	5,277	38.32	42.63
2024-03-22	Z	SNV	39.52	39.60	38.50	38.57	-0.84	996,759	7,244	38.09	42.37
2024-03-21	Z	SNV	38.86	40.02	38.86	39.41	0.80	1,188,825	8,939	37.75	43.00
2024-03-20	Z	SNV	37.53	38.99	37.465	38.60	0.97	1,658,670	10,312	38.23	39.16
2024-03-19	Z	SNV	37.74	38.21	37.62	38.00	0.10	1,123,914	8,401	34.30	40.00
2024-03-18	Z	SNV	37.98	38.23	37.75	37.90	0.03	1,653,610	9,571	34.79	43.17
2024-03-15	Z	SNV	37.84	38.74	37.74	37.86	-0.199	4,498,801	8,916	37.40	42.64
2024-03-14	Z	SNV	38.83	39.08	37.92	38.08	-0.91	1,204,947	7,009	37.90	43.12
2024-03-13	Z	SNV	39.09	39.58	38.86	39.01	-0.12	1,483,848	7,611	34.93	42.58
2024-03-12	Z	SNV	39.50	39.64	38.91	39.14	-0.37	1,267,804	5,631	38.79	39.51
2024-03-11	Z	SNV	39.48	39.80	39.2813	39.51	-0.18	1,824,469	4,767	36.22	40.69
2024-03-08	Z	SNV	40.08	40.40	39.61	39.64	-0.02	1,402,149	6,286	35.05	40.00
2024-03-07	Z	SNV	40.15	40.625	39.59	39.72	-0.035	1,494,068	7,454	35.29	43.62
2024-03-06	Z	SNV	39.86	40.32	38.89	39.74	-0.21	1,420,009	9,686	34.33	41.55
2024-03-05	Z	SNV	38.19	40.30	38.19	39.97	1.64	1,723,677	12,532	35.08	44.17
2024-03-04	Z	SNV	38.44	39.01	38.17	38.35	0.41	1,268,259	10,119	37.15	43.00
2024-03-01	Z	SNV	37.57	37.99	36.80	37.91	-0.03	1,091,902	6,949	36.75	41.29
2024-02-29	Z	SNV	37.80	38.64	37.60	37.94	0.77	1,370,261	8,325	33.84	39.95
2024-02-28	Z	SNV	37.22	37.625	37.14	37.16	-0.40	817,578	6,099	33.19	39.95
2024-02-27	Z	SNV	37.55	37.98	37.24	37.56	0.31	842,362	6,881	37.36	41.24
2024-02-26	Z	SNV	36.89	37.64	36.76	37.26	0.14	1,576,973	9,171	36.50	40.81
2024-02-23	Z	SNV	37.15	37.43	36.82	37.09	-0.13	788,120	5,877	36.69	37.39
2024-02-22	Z	SNV	37.11	37.75	36.90	37.20	0.16	921,174	7,158	32.93	39.95
2024-02-21	Z	SNV	36.73	37.09	36.30	37.04	-0.06	1,411,222	8,725	32.93	39.95
2024-02-20	Z	SNV	36.14	37.355	36.14	37.10	0.40	1,670,828	9,441	32.93	39.95