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	SON	60.16	60.40	59.52	60.28	0.26	1,339,203	6,397	54.77	60.68
2024-05-16	Z	SON	60.19	60.22	59.63	60.02	-0.23	422,389	5,160	59.62	65.58
2024-05-15	Z	SON	60.88	60.95	59.98	60.24	-0.36	432,448	6,156	59.89	60.68
2024-05-14	Z	SON	60.00	60.70	59.77	60.60	0.88	517,705	7,042	60.26	66.28
2024-05-13	Z	SON	59.06	59.88	59.06	59.70	0.72	463,190	7,211	59.30	59.94
2024-05-10	Z	SON	58.93	59.03	58.58	58.97	0.13	413,621	5,172	53.56	59.94
2024-05-09	Z	SON	58.35	59.005	57.85	58.85	0.63	431,880	5,290	57.69	59.94
2024-05-08	Z	SON	57.93	58.82	57.55	58.73	0.605	399,162	6,344	51.49	59.22
2024-05-07	Z	SON	57.29	58.74	57.29	58.13	1.01	774,017	8,009	55.39	59.94
2024-05-06	Z	SON	57.24	57.44	56.75	57.11	0.32	465,812	6,649	56.72	57.48
2024-05-03	Z	SON	56.07	56.81	55.87	56.80	1.18	513,735	6,345	49.76	59.94
2024-05-02	Z	SON	56.71	56.83	55.29	55.61	-1.07	627,574	8,494	52.05	61.63
2024-05-01	Z	SON	57.19	57.56	56.45	56.71	0.66	645,221	7,018	52.05	57.62
2024-04-30	Z	SON	56.75	57.0977	55.77	56.05	-1.24	515,877	4,507	52.05	59.22
2024-04-29	Z	SON	56.96	57.775	56.96	57.26	0.71	375,747	6,725	52.05	63.29
2024-04-26	Z	SON	56.35	56.84	56.35	56.51	0.33	342,685	4,024	56.17	61.80
2024-04-25	Z	SON	56.32	56.56	55.91	56.18	-0.49	316,667	5,941	52.05	62.10
2024-04-24	Z	SON	56.03	56.63	55.90	56.61	0.479	404,449	5,099	52.05	62.34
2024-04-23	Z	SON	56.11	56.69	56.04	56.13	-0.27	332,187	4,794	52.05	64.75
2024-04-22	Z	SON	57.06	57.06	56.11	56.39	-0.73	422,887	5,757	52.05	62.80
2024-04-19	Z	SON	56.18	57.15	56.18	57.11	0.75	423,735	6,099	52.05	62.57
2024-04-18	Z	SON	56.01	56.53	55.79	56.40	0.615	496,282	6,670	55.95	56.70
2024-04-17	Z	SON	56.55	56.63	55.76	55.79	-0.3725	414,939	5,270	55.46	61.02
2024-04-16	Z	SON	56.31	56.40	55.61	56.16	-0.38	349,751	4,929	55.93	61.54
2024-04-15	Z	SON	56.72	56.99	56.16	56.55	0.22	289,937	4,841	52.05	62.47
2024-04-12	Z	SON	56.71	56.91	56.08	56.33	-0.889	294,516	4,050	56.03	56.63
2024-04-11	Z	SON	57.91	58.01	57.09	57.21	-0.56	392,636	5,630	57.00	62.54
2024-04-10	Z	SON	57.39	58.05	57.30	57.76	-0.54	367,761	4,308	57.29	58.05
2024-04-09	Z	SON	57.71	58.38	57.539	58.33	0.71	300,060	4,135	57.98	58.59
2024-04-08	Z	SON	57.48	57.97	57.105	57.61	0.42	458,894	4,851	52.13	59.94
2024-04-05	Z	SON	57.80	57.95	57.10	57.17	-0.63	417,202	4,139	56.79	62.48
2024-04-04	Z	SON	57.44	58.20	57.18	57.82	0.84	558,477	6,271	57.50	63.26
2024-04-03	Z	SON	57.35	57.6424	56.79	56.95	-0.55	424,152	4,317	53.50	62.15
2024-04-02	Z	SON	57.43	57.67	57.20	57.50	-0.10	426,286	5,912	57.11	62.83
2024-04-01	Z	SON	57.80	57.80	57.30	57.60	-0.26	383,087	5,626	57.16	57.59
2024-03-29	Z	SON	57.64	58.13	57.64	57.84	0.21	0	0	53.50	59.94
2024-03-28	Z	SON	57.64	58.13	57.64	57.84	0.21	314,234	4,709	53.50	59.94
2024-03-27	Z	SON	56.93	57.68	56.885	57.64	1.00	562,740	5,247	57.18	57.93
2024-03-26	Z	SON	56.86	57.205	56.33	56.64	-0.13	507,294	5,744	53.50	58.48
2024-03-25	Z	SON	56.50	57.15	56.41	56.78	0.37	416,512	5,780	53.50	62.70
2024-03-22	Z	SON	57.38	57.54	56.30	56.43	-0.83	447,722	4,926	56.03	56.78
2024-03-21	Z	SON	56.87	57.33	56.62	57.27	0.69	466,745	4,485	56.96	57.71
2024-03-20	Z	SON	56.83	56.88	56.19	56.58	-0.33	293,631	3,648	56.35	57.10
2024-03-19	Z	SON	55.98	57.05	55.98	56.90	0.99	618,820	6,252	51.22	59.95
2024-03-18	Z	SON	56.92	56.92	55.86	55.89	-1.10	875,889	5,335	53.50	61.60
2024-03-15	Z	SON	56.59	57.4879	56.59	56.99	0.14	904,444	3,813	56.61	63.40
2024-03-14	Z	SON	57.61	57.625	56.49	56.86	-0.91	444,111	5,093	56.39	59.95
2024-03-13	Z	SON	57.74	58.30	57.6301	57.77	0.16	530,006	5,285	57.53	58.15
2024-03-12	Z	SON	57.54	57.74	57.23	57.63	0.11	267,178	3,847	57.34	57.95
2024-03-11	Z	SON	57.22	57.90	57.11	57.53	-0.05	373,981	4,377	53.50	59.22
2024-03-08	Z	SON	57.68	58.08	57.45	57.55		300,376	3,899	53.50	59.22
2024-03-07	Z	SON	57.07	57.54	56.83	57.50	0.97	264,048	3,359	50.76	59.22
2024-03-06	Z	SON	57.04	57.1161	56.21	56.56	-0.20	442,198	4,980	56.15	56.55
2024-03-05	Z	SON	56.57	57.16	56.415	56.78	0.105	355,379	4,066	50.76	59.22
2024-03-04	Z	SON	56.93	57.35	56.68	56.70	-0.02	365,152	4,898	56.32	56.93
2024-03-01	Z	SON	56.425	56.795	56.25	56.715	0.035	472,724	4,779	56.32	56.93
2024-02-29	Z	SON	56.81	57.11	56.49	56.68	0.13	608,081	5,454	48.80	56.68
2024-02-28	Z	SON	56.06	56.78	55.76	56.55	0.25	517,045	4,640	48.67	56.63
2024-02-27	Z	SON	56.64	56.889	56.20	56.35	-0.08	422,494	5,185	50.60	59.22
2024-02-26	Z	SON	57.33	57.59	56.66	56.93	-0.52	433,642	4,285	53.50	61.87
2024-02-23	Z	SON	57.83	57.83	57.20	57.45	-0.18	438,978	4,812	57.06	57.67
2024-02-22	Z	SON	56.74	57.64	56.55	57.61	1.03	473,182	4,899	54.50	59.22
2024-02-21	Z	SON	56.36	56.89	56.0638	56.59	0.28	571,061	5,387	51.31	59.22
2024-02-20	Z	SON	55.00	56.38	54.63	56.31	0.67	721,965	6,312	54.50	59.22
2024-02-19	Z	SON	56.97	57.01	55.23	55.65	-1.55	0	0	55.22	55.69