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	Z	SO	74.37	74.44	73.14	73.21	-1.17	5,478,560	27,715	72.80	80.57
2024-04-25	Z	SO	73.87	74.85	73.215	74.37	0.46	6,164,393	30,233	69.77	81.26
2024-04-24	Z	SO	72.75	74.22	72.11	73.91	0.67	5,661,777	29,326	72.73	75.76
2024-04-23	Z	SO	72.97	73.77	72.55	73.25	0.27	6,054,400	35,154	72.42	74.00
2024-04-22	Z	SO	71.90	73.149	71.66	72.98	0.82	5,387,553	31,003	72.52	73.18
2024-04-19	Z	SO	70.87	72.18	70.70	72.15	1.58	6,549,258	30,553	71.67	72.25
2024-04-18	Z	SO	70.00	70.69	69.43	70.57	0.76	4,601,702	25,972	70.03	71.14
2024-04-17	Z	SO	68.09	69.98	68.02	69.80	2.02	6,705,288	33,349	69.44	70.94
2024-04-16	Z	SO	68.24	68.24	67.53	67.77	-0.63	4,426,792	23,681	61.97	69.30
2024-04-15	Z	SO	68.95	69.47	67.95	68.38	-0.35	3,974,101	23,573	66.00	69.27
2024-04-12	Z	SO	69.84	69.93	68.32	68.73	-0.855	4,818,436	26,222	68.24	69.87
2024-04-11	Z	SO	70.11	70.11	68.96	69.58	-0.20	3,297,589	20,756	69.20	69.88
2024-04-10	Z	SO	69.37	69.9098	68.97	69.77	-0.82	8,425,056	30,754	69.26	70.06
2024-04-09	Z	SO	70.36	70.60	69.86	70.59	0.51	4,811,617	21,955	70.45	71.45
2024-04-08	Z	SO	69.76	70.32	69.63	70.06	0.155	3,400,337	23,016	69.68	70.33
2024-04-05	Z	SO	69.55	70.16	69.1583	69.91	-0.19	5,302,520	25,691	67.54	71.57
2024-04-04	Z	SO	70.98	71.37	69.66	70.05	-0.94	6,240,921	33,480	70.00	76.49
2024-04-03	Z	SO	71.44	71.71	70.80	70.98	-0.36	3,798,409	19,972	70.89	71.39
2024-04-02	Z	SO	71.24	72.08	71.09	71.34	0.27	3,829,581	20,844	70.75	71.34
2024-04-01	Z	SO	71.49	71.70	70.56	71.10	-0.645	3,146,609	22,491	70.70	71.53
2024-03-29	Z	SO	71.02	71.905	70.80	71.74	0.685	0	0	71.35	72.00
2024-03-28	Z	SO	71.02	71.905	70.80	71.74	0.685	4,731,188	26,476	71.35	72.00
2024-03-27	Z	SO	69.64	71.07	69.60	71.05	1.79	4,328,424	25,749	69.43	72.45
2024-03-26	Z	SO	69.55	69.72	69.15	69.27	-0.49	4,360,519	20,692	69.00	69.87
2024-03-25	Z	SO	69.90	70.10	69.52	69.76	-0.025	2,065,233	14,321	69.57	75.98
2024-03-22	Z	SO	70.29	70.52	69.79	69.80	-0.1087	3,137,925	19,928	67.97	71.00
2024-03-21	Z	SO	70.44	70.80	69.87	69.90	-0.33	2,864,729	15,997	69.72	70.25
2024-03-20	Z	SO	70.12	70.66	69.89	70.23		4,251,099	20,681	70.23	70.99
2024-03-19	Z	SO	69.63	70.33	69.02	70.21	0.78	3,848,614	21,388	69.60	70.60
2024-03-18	Z	SO	69.18	69.62	68.99	69.42	0.34	2,688,945	16,145	69.35	70.00
2024-03-15	Z	SO	68.96	69.77	68.70	69.09	-0.24	8,653,726	20,580	68.24	69.37
2024-03-14	Z	SO	69.65	69.9338	68.80	69.38	-0.535	4,212,522	21,726	68.86	70.30
2024-03-13	Z	SO	69.84	70.4299	69.7995	69.94	0.595	5,086,286	28,933	69.69	70.36
2024-03-12	Z	SO	69.44	70.10	69.03	69.35	-0.425	3,255,436	20,509	68.17	70.39
2024-03-11	Z	SO	68.92	69.88	68.69	69.78	0.78	3,490,942	18,845	68.92	69.98
2024-03-08	Z	SO	69.33	69.51	68.555	69.01	-0.23	3,705,233	22,828	68.51	70.20
2024-03-07	Z	SO	69.20	69.415	68.76	69.25	0.66	4,896,043	28,111	69.17	69.47
2024-03-06	Z	SO	68.47	68.915	67.98	68.58	0.61	4,629,243	26,972	68.18	68.77
2024-03-05	Z	SO	68.50	69.255	67.55	67.98	-0.21	4,542,807	27,274	67.75	69.10
2024-03-04	Z	SO	66.87	68.29	66.62	68.20	1.35	4,285,881	25,269	67.78	68.44
2024-03-01	Z	SO	67.00	67.10	65.99	66.86	-0.39	4,748,338	23,979	65.82	72.71
2024-02-29	Z	SO	67.12	67.64	66.80	67.25	0.40	8,576,227	31,337	65.37	68.24
2024-02-28	Z	SO	66.46	66.82	66.20	66.81	0.346	5,211,693	25,927	65.99	68.40
2024-02-27	Z	SO	66.40	66.74	66.08	66.46	0.21	4,146,943	24,713	66.12	66.77
2024-02-26	Z	SO	67.41	67.50	66.24	66.25	-1.44	4,059,987	22,699	66.52	68.00
2024-02-23	Z	SO	67.32	68.06	67.22	67.69	0.41	3,222,215	19,742	67.32	74.01
2024-02-22	Z	SO	67.17	67.58	66.54	67.28	-0.45	3,530,365	21,998	67.30	73.27
2024-02-21	Z	SO	67.44	67.85	67.11	67.73	0.685	4,256,506	25,587	66.91	68.00
2024-02-20	Z	SO	66.62	68.34	66.43	67.04	0.56	6,385,835	31,274	66.17	68.38
2024-02-19	Z	SO	65.99	66.639	65.80	66.48	0.345	0	0	66.09	72.69
2024-02-16	Z	SO	65.99	66.639	65.80	66.48	0.345	8,509,050	36,220	66.09	72.69
2024-02-15	Z	SO	67.05	68.20	66.08	66.83	-0.98	10,332,677	46,999	65.00	68.50
2024-02-14	Z	SO	67.46	67.885	67.23	67.81	0.25	4,146,766	25,430	67.26	68.49
2024-02-13	Z	SO	68.00	68.56	66.49	67.51	-0.81	5,357,509	32,536	67.00	70.11
2024-02-12	Z	SO	66.94	68.33	66.63	68.31	1.39	4,782,779	24,978	68.03	68.50
2024-02-09	Z	SO	66.63	67.20	66.505	66.91	-0.03	3,792,513	21,039	66.07	72.78
2024-02-08	Z	SO	66.61	67.03	66.3563	66.94	-0.01	3,811,257	24,079	66.12	72.58
2024-02-07	Z	SO	67.54	67.765	66.80	66.95	-0.45	4,406,216	22,655	66.05	67.50
2024-02-06	Z	SO	67.08	67.68	66.94	67.40	0.21	3,471,588	27,134	61.28	73.65
2024-02-05	Z	SO	68.30	68.34	67.07	67.18	-1.465	5,015,354	26,546	67.19	70.17
2024-02-02	Z	SO	69.82	69.96	67.955	68.65	-1.855	5,652,074	30,683	67.39	68.80
2024-02-01	Z	SO	69.10	70.53	68.798	70.50	0.975	4,553,329	24,441	69.37	70.58
2024-01-31	Z	SO	70.00	70.33	69.07	69.52	0.26	8,371,565	28,002	69.37	70.04
2024-01-30	Z	SO	69.11	69.58	68.705	69.25	0.07	4,577,608	24,874	69.05	69.85
2024-01-29	Z	SO	69.15	69.29	68.6802	69.19	0.065	4,673,814	23,471	68.87	69.41