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	Z	SNX	117.55	118.17	115.96	117.61	1.21	468,166	9,395	100.23	131.96
2024-05-02	Z	SNX	116.06	116.52	114.355	116.42	1.22	1,035,862	11,047	62.53	131.57
2024-05-01	Z	SNX	117.30	118.05	114.88	115.20	-2.69	1,019,580	10,287	108.00	125.99
2024-04-30	Z	SNX	118.07	119.32	117.691	117.84	-1.12	840,485	7,418	102.00	131.96
2024-04-29	Z	SNX	117.54	119.28	117.54	118.95	1.495	744,774	7,906	102.00	131.96
2024-04-26	Z	SNX	117.97	118.09	117.25	117.44	0.02	408,925	5,948	100.23	127.99
2024-04-25	Z	SNX	116.69	117.595	116.152	117.38	0.14	442,659	6,477	102.00	129.17
2024-04-24	Z	SNX	116.54	117.625	116.20	117.24	1.30	840,524	9,675	88.14	129.17
2024-04-23	Z	SNX	114.99	116.44	114.99	115.94	1.095	763,204	7,494	62.53	129.17
2024-04-22	Z	SNX	114.10	115.45	112.70	114.87	1.5425	560,760	8,593	46.06	129.17
2024-04-19	Z	SNX	113.07	113.91	112.57	113.32	-0.445	826,236	11,296	102.00	129.17
2024-04-18	Z	SNX	115.20	115.90	113.175	113.75	-1.205	798,743	9,528	112.84	114.37
2024-04-17	Z	SNX	113.79	115.47	113.71	114.94	1.95	1,481,154	11,081	73.16	153.67
2024-04-16	Z	SNX	114.87	116.34	112.73	113.02	1.31	1,314,107	14,475	112.55	124.37
2024-04-15	Z	SNX	113.9151	113.975	110.96	111.65	-1.50	738,435	9,047	112.05	123.68
2024-04-12	Z	SNX	113.94	115.13	113.01	113.15	-1.41	874,934	9,245	112.80	128.70
2024-04-11	Z	SNX	114.98	115.28	113.24	114.59	0.10	886,056	10,191	109.20	183.52
2024-04-10	Z	SNX	114.56	115.36	114.11	114.92	-1.39	842,991	8,578	114.00	142.81
2024-04-09	Z	SNX	116.94	117.4099	115.65	116.31	-0.61	749,302	10,075	105.98	183.09
2024-04-08	Z	SNX	118.01	118.68	116.675	116.92	-0.79	1,989,110	12,881	109.20	128.70
2024-04-05	Z	SNX	116.18	118.01	115.59	117.72	0.45	3,087,914	22,995	117.26	130.26
2024-04-04	Z	SNX	119.78	119.87	116.79	117.26	-0.99	1,180,307	10,474	114.80	117.00
2024-04-03	Z	SNX	116.38	118.72	116.27	118.23	1.81	1,958,847	15,135	106.32	124.00
2024-04-02	Z	SNX	113.00	116.83	112.37	116.43	3.72	6,752,666	28,555	117.00	119.00
2024-04-01	Z	SNX	113.99	114.05	112.44	112.74	-0.39	1,452,873	17,688	111.83	113.38
2024-03-29	Z	SNX	110.25	113.89	110.25	113.10	-2.88	0	0	112.35	113.50
2024-03-28	Z	SNX	110.25	113.89	110.25	113.10	-2.88	5,434,799	33,268	112.35	113.50
2024-03-27	Z	SNX	113.84	116.05	110.8352	116.00	3.769	1,347,006	11,690	112.00	112.50
2024-03-26	Z	SNX	106.16	114.35	106.00	112.27	6.83	1,680,861	17,122	110.02	112.00
2024-03-25	Z	SNX	105.52	106.34	104.925	105.44	0.01	623,141	9,231	98.50	108.20
2024-03-22	Z	SNX	105.01	105.94	104.395	105.44	0.385	597,893	7,510	104.66	106.02
2024-03-21	Z	SNX	105.46	105.84	104.79	105.01	0.64	542,881	6,949	104.70	107.11
2024-03-20	Z	SNX	103.00	104.41	102.77	104.38	1.17	412,931	5,543	94.00	115.00
2024-03-19	Z	SNX	102.50	103.73	102.23	103.23	0.515	586,016	5,405	102.45	115.00
2024-03-18	Z	SNX	104.24	104.29	102.595	102.70	-0.86	552,603	5,474	98.50	114.93
2024-03-15	Z	SNX	102.51	103.76	102.51	103.60	0.39	1,198,129	6,668	103.17	115.00
2024-03-14	Z	SNX	104.00	104.22	102.27	103.19	-0.94	525,337	5,621	98.50	115.00
2024-03-13	Z	SNX	103.67	104.82	103.1375	104.12	0.75	533,022	5,553	98.50	115.00
2024-03-12	Z	SNX	104.61	105.17	103.32	103.36	-0.995	387,472	6,113	98.50	115.00
2024-03-11	Z	SNX	103.59	104.59	103.23	104.34	0.14	342,493	4,548	98.50	115.00
2024-03-08	Z	SNX	105.11	105.46	104.09	104.23	-0.585	429,678	6,435	98.50	115.00
2024-03-07	Z	SNX	105.82	106.36	104.74	104.77	-0.80	418,650	5,905	95.94	115.00
2024-03-06	Z	SNX	105.07	105.97	104.74	105.61	1.30	418,870	5,325	98.50	118.31
2024-03-05	Z	SNX	104.91	105.29	103.865	104.33	-0.83	321,888	5,087	95.46	115.00
2024-03-04	Z	SNX	105.64	106.41	105.13	105.16	-0.20	557,316	7,506	91.55	115.00
2024-03-01	Z	SNX	104.32	105.67	103.99	105.29	1.39	1,013,943	8,133	42.12	118.31
2024-02-29	Z	SNX	103.40	104.115	102.78	103.90	1.09	803,122	6,763	103.90	114.22
2024-02-28	Z	SNX	101.48	102.81	101.21	102.80	0.76	530,153	4,529	98.50	112.07
2024-02-27	Z	SNX	102.91	103.12	101.60	102.03	-0.31	339,766	5,495	98.50	111.74
2024-02-26	Z	SNX	102.94	103.295	102.235	102.32	-0.73	347,763	5,302	98.50	112.47
2024-02-23	Z	SNX	101.74	103.46	101.74	103.11	1.15	507,501	5,604	102.35	103.58
2024-02-22	Z	SNX	101.88	102.18	101.24	101.97	0.585	392,127	6,511	98.50	112.07
2024-02-21	Z	SNX	100.81	101.35	100.04	101.34	0.095	528,455	6,985	91.47	111.21
2024-02-20	Z	SNX	99.96	101.84	99.95	101.23	0.23	615,042	6,663	90.77	110.75
2024-02-19	Z	SNX	101.41	101.73	100.57	100.99	-0.66	0	0	90.00	110.75
2024-02-16	Z	SNX	101.41	101.73	100.57	100.99	-0.66	488,745	6,573	90.00	110.75
2024-02-15	Z	SNX	101.17	102.07	101.17	101.64	0.825	412,127	6,004	91.68	110.75
2024-02-14	Z	SNX	100.39	100.87	99.31	100.79	1.65	513,034	6,421	90.00	110.84
2024-02-13	Z	SNX	99.94	100.565	98.70	99.14	-2.779	607,436	6,487	98.50	109.32
2024-02-12	Z	SNX	101.44	102.66	101.326	101.90	0.73	581,872	6,078	98.50	110.72
2024-02-09	Z	SNX	100.73	101.70	100.17	101.14	0.32	431,222	5,776	98.50	111.56
2024-02-08	Z	SNX	99.47	100.82	99.00	100.81	1.56	521,901	7,837	98.50	109.90
2024-02-07	Z	SNX	100.00	100.805	99.08	99.25	-0.57	388,343	4,893	90.36	110.02
2024-02-06	Z	SNX	99.84	100.63	99.37	99.80	-0.34	998,592	6,631	90.36	117.23