Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	SPH	19.82	20.08	19.65	19.85	-0.06	157,919	657	18.02	22.02
2024-05-01	Z	SPH	19.52	20.17	19.52	19.89	0.365	108,229	622	18.87	20.28
2024-04-30	Z	SPH	20.22	20.22	19.49	19.53	-0.64	107,249	665	18.87	22.03
2024-04-29	Z	SPH	19.69	20.24	19.6843	20.18	0.50	128,597	828	18.87	22.25
2024-04-26	Z	SPH	19.85	19.9999	19.61	19.69	-0.17	153,639	591	19.42	19.98
2024-04-25	Z	SPH	19.63	20.10	19.6244	19.85	0.11	138,316	794	18.87	21.87
2024-04-24	Z	SPH	19.50	19.84	19.4001	19.76	0.17	123,408	783	17.52	21.54
2024-04-23	Z	SPH	19.61	19.6299	19.35	19.54	-0.15	150,076	1,767	17.52	21.71
2024-04-22	Z	SPH	19.48	19.76	19.18	19.67	0.24	250,566	896	17.52	21.35
2024-04-19	Z	SPH	19.14	19.62	19.10	19.42	0.37	95,206	603	19.05	19.35
2024-04-18	Z	SPH	19.09	19.15	18.84	19.03	-0.04	115,044	479	18.73	19.28
2024-04-17	Z	SPH	18.39	19.31	18.39	19.09	0.49	174,676	914	18.20	19.30
2024-04-16	Z	SPH	18.73	18.81	18.10	18.55	-0.09	220,809	1,116	16.51	20.86
2024-04-15	Z	SPH	19.25	19.38	18.64	18.74	-0.55	255,256	783	16.84	20.98
2024-04-12	Z	SPH	19.75	20.11	19.27	19.29	-0.54	235,323	909	17.41	20.16
2024-04-11	Z	SPH	19.81	20.00	19.56	19.84	0.025	154,046	794	17.88	21.48
2024-04-10	Z	SPH	20.15	20.53	19.78	19.81	-0.54	167,317	712	19.58	20.06
2024-04-09	Z	SPH	20.25	20.61	20.09	20.32	0.095	89,311	535	18.42	23.32
2024-04-08	Z	SPH	20.67	20.955	20.27	20.27	-0.41	158,738	848	19.99	20.56
2024-04-05	Z	SPH	21.13	21.25	20.73	20.73	-0.28	175,233	974	18.28	23.32
2024-04-04	Z	SPH	21.17	21.44	21.0478	21.07	-0.01	148,357	867	17.84	23.32
2024-04-03	Z	SPH	20.98	21.32	20.91	21.09	0.095	114,439	706	19.21	23.08
2024-04-02	Z	SPH	20.68	21.10	20.68	21.02	-0.068	133,722	1,113	18.64	23.12
2024-04-01	Z	SPH	20.43	21.17	20.38	21.08	0.66	193,245	786	20.77	21.27
2024-03-29	Z	SPH	20.25	20.84	20.19	20.43	0.24	0	0	20.02	21.39
2024-03-28	Z	SPH	20.25	20.84	20.19	20.43	0.24	204,453	761	20.02	21.39
2024-03-27	Z	SPH	20.14	20.49	20.04	20.22	0.065	121,980	479	18.39	22.19
2024-03-26	Z	SPH	20.19	20.2899	20.00	20.14	-0.04	74,722	395	17.84	21.50
2024-03-25	Z	SPH	20.56	20.84	20.05	20.19	-0.39	149,603	696	17.87	22.65
2024-03-22	Z	SPH	21.02	21.02	20.62	20.62	-0.395	89,315	513	20.41	20.90
2024-03-21	Z	SPH	20.96	21.09	20.80	21.04	0.01	111,187	672	19.75	21.30
2024-03-20	Z	SPH	20.34	21.10	20.34	21.07	0.76	233,887	938	20.70	21.00
2024-03-19	Z	SPH	19.79	20.47	19.7601	20.32	0.49	136,015	781	19.40	21.04
2024-03-18	Z	SPH	19.40	19.95	19.39	19.84	0.44	112,884	622	17.44	21.04
2024-03-15	Z	SPH	19.22	19.65	19.0325	19.41	-0.31	419,157	838	17.42	21.37
2024-03-14	Z	SPH	20.81	20.90	19.57	19.69	-1.14	263,519	1,277	19.62	22.00
2024-03-13	Z	SPH	21.20	21.25	20.81	20.88	-0.23	174,117	813	18.26	21.58
2024-03-12	Z	SPH	20.99	21.32	20.9101	21.04	0.11	204,056	906	19.21	22.00
2024-03-11	Z	SPH	20.85	21.15	20.82	20.96	0.01	113,458	626	17.86	21.49
2024-03-08	Z	SPH	20.94	21.235	20.78	20.95	-0.27	163,526	1,147	18.75	23.06
2024-03-07	Z	SPH	21.38	21.38	21.10	21.22	-0.13	202,259	961	18.31	23.32
2024-03-06	Z	SPH	20.98	21.35	20.5101	21.34	0.41	316,488	1,357	17.50	23.19
2024-03-05	Z	SPH	20.46	21.15	20.2901	20.93	0.45	207,190	993	18.30	23.32
2024-03-04	Z	SPH	20.99	21.31	20.33	20.46	-0.40	342,464	1,464	20.01	22.84
2024-03-01	Z	SPH	20.83	21.30	20.7201	20.87	0.07	170,775	816	18.98	23.33
2024-02-29	Z	SPH	20.42	20.81	20.16	20.80	0.34	273,509	1,031	18.62	23.18
2024-02-28	Z	SPH	20.15	20.90	20.00	20.47	0.14	250,394	882	18.29	23.01
2024-02-27	Z	SPH	20.28	20.655	20.16	20.34	-0.07	229,650	961	18.39	22.25
2024-02-26	Z	SPH	20.70	21.44	20.41	20.41	-0.36	446,533	1,447	18.71	23.01
2024-02-23	Z	SPH	20.60	20.94	20.25	20.78	0.13	134,155	836	18.69	22.75
2024-02-22	Z	SPH	20.88	20.92	20.25	20.67	-0.09	212,678	887	18.29	22.79
2024-02-21	Z	SPH	20.15	20.73	20.15	20.73	0.41	210,671	1,016	18.29	22.64
2024-02-20	Z	SPH	19.66	20.29	19.66	20.29	0.56	222,278	880	17.97	22.03
2024-02-19	Z	SPH	19.61	19.98	19.5939	19.72	0.03	0	0	16.86	21.68
2024-02-16	Z	SPH	19.61	19.98	19.5939	19.72	0.03	161,051	837	16.86	21.68
2024-02-15	Z	SPH	19.32	19.79	19.2988	19.73	0.46	134,318	744	18.02	21.68
2024-02-14	Z	SPH	19.03	19.44	18.81	19.31	0.48	235,058	857	17.68	20.60
2024-02-13	Z	SPH	19.46	19.55	18.74	18.86	-0.74	443,290	1,584	17.20	21.31
2024-02-12	Z	SPH	19.47	19.94	19.27	19.65	0.18	291,993	1,150	17.56	21.63
2024-02-09	Z	SPH	19.86	20.04	19.36	19.47	-0.36	213,740	1,074	17.81	21.85
2024-02-08	Z	SPH	18.80	20.00	18.365	19.85	0.13	5,915,742	4,125	17.38	21.85
2024-02-07	Z	SPH	19.93	20.22	19.611	19.71	-0.32	516,463	2,551	17.75	21.85
2024-02-06	Z	SPH	19.88	20.34	19.7216	19.99	-0.02	538,808	2,260	17.84	21.98
2024-02-05	Z	SPH	19.83	20.18	19.60	19.92	0.095	451,344	2,189	17.54	22.25