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	Q	SRPT	127.53	131.46	125.62	128.77	1.38	1,236,000	10,802	125.61	130.00
2024-04-25	Q	SRPT	123.00	130.61	121.80	127.39	3.14	1,694,284	17,148	125.00	129.50
2024-04-24	Q	SRPT	117.66	125.13	117.21	124.25	7.13	1,500,120	14,618	118.44	133.07
2024-04-23	Q	SRPT	117.50	119.91	117.06	117.12	0.16	568,912	7,395	98.12	118.75
2024-04-22	Q	SRPT	116.63	118.43	114.48	116.96	1.34	889,164	7,575	113.51	170.00
2024-04-19	Q	SRPT	116.55	117.74	114.37	115.62	-0.93	641,181	10,821	114.14	115.50
2024-04-18	Q	SRPT	117.55	118.90	115.79	116.55	-1.34	498,572	7,482	115.15	119.00
2024-04-17	Q	SRPT	117.00	119.08	115.9301	117.89	0.60	546,120	7,667	114.55	149.87
2024-04-16	Q	SRPT	117.60	118.69	116.943	117.29	-1.02	592,907	9,268	116.68	119.00
2024-04-15	Q	SRPT	122.18	122.985	117.78	118.37	-4.50	860,484	10,068	117.00	132.00
2024-04-12	Q	SRPT	124.17	124.82	121.49	122.87	-1.58	656,115	9,549	121.87	124.00
2024-04-11	Q	SRPT	127.28	127.4921	123.40	124.45	-1.86	618,223	7,853	50.00	126.29
2024-04-10	Q	SRPT	124.13	126.47	123.87	126.31	-0.67	523,340	7,496	121.44	127.00
2024-04-09	Q	SRPT	126.46	127.41	126.07	126.98	0.59	286,092	5,174	116.68	129.58
2024-04-08	Q	SRPT	126.17	126.6802	124.37	126.39	0.31	559,193	4,914	121.44	129.45
2024-04-05	Q	SRPT	125.43	127.64	123.85	126.08	0.29	303,511	6,028	121.44	160.00
2024-04-04	Q	SRPT	127.22	128.2301	124.87	125.79	-1.13	747,116	6,188	123.27	129.46
2024-04-03	Q	SRPT	126.07	128.60	125.17	126.92	-0.08	851,048	5,839	121.44	135.00
2024-04-02	Q	SRPT	127.68	128.80	125.80	127.00	-1.40	519,173	6,582	124.46	129.00
2024-04-01	Q	SRPT	129.38	129.38	126.11	128.40	-1.06	858,334	8,135	123.00	128.00
2024-03-29	Q	SRPT	131.16	131.16	127.83	129.46	-0.77	0	0	127.03	130.80
2024-03-28	Q	SRPT	131.16	131.16	127.83	129.46	-0.77	811,626	7,315	127.03	130.80
2024-03-27	Q	SRPT	129.25	130.32	127.355	130.23	1.98	592,594	6,325	127.00	130.50
2024-03-26	Q	SRPT	129.83	129.97	128.00	128.25	0.31	530,098	5,850	126.20	129.50
2024-03-25	Q	SRPT	127.00	128.95	126.00	127.94	0.40	396,049	5,620	123.59	140.00
2024-03-22	Q	SRPT	125.14	128.19	124.745	127.54	2.60	628,268	8,537	124.00	169.20
2024-03-21	Q	SRPT	126.98	128.435	124.27	124.94	-1.14	458,091	7,018	125.04	126.54
2024-03-20	Q	SRPT	124.37	126.11	122.72	126.08	2.02	551,511	7,031	124.52	127.03
2024-03-19	Q	SRPT	123.80	125.60	122.65	124.06	0.09	811,101	8,064	124.08	125.50
2024-03-18	Q	SRPT	123.72	125.4099	122.33	123.97	0.92	523,103	6,595	66.67	127.03
2024-03-15	Q	SRPT	123.49	125.245	121.60	123.05	-0.71	1,245,799	8,592	118.01	160.00
2024-03-14	Q	SRPT	121.17	125.00	120.58	123.76	1.80	644,203	11,461	122.21	124.68
2024-03-13	Q	SRPT	122.36	122.905	121.08	121.96	-0.04	684,537	9,890	118.01	127.03
2024-03-12	Q	SRPT	122.25	123.245	120.99	122.00	0.42	732,439	10,691	121.22	124.50
2024-03-11	Q	SRPT	124.03	125.43	121.045	121.58	-2.79	928,530	11,261	122.00	126.25
2024-03-08	Q	SRPT	120.97	125.50	120.09	124.37	3.59	1,275,070	13,636	116.16	124.59
2024-03-07	Q	SRPT	120.41	122.67	119.645	120.78	0.47	957,718	10,303	100.00	122.60
2024-03-06	Q	SRPT	122.77	123.59	119.86	120.31	-2.54	878,528	10,381	118.00	144.00
2024-03-05	Q	SRPT	122.09	124.24	121.08	122.85	-1.03	998,216	11,900	123.00	127.00
2024-03-04	Q	SRPT	128.67	128.67	123.31	123.88	-4.79	850,465	12,053	122.00	127.00
2024-03-01	Q	SRPT	127.18	130.59	124.90	128.67	0.77	1,675,424	15,344	126.79	129.50
2024-02-29	Q	SRPT	136.67	138.00	127.31	127.90	-9.60	2,108,058	18,513	127.50	132.15
2024-02-28	Q	SRPT	141.14	142.60	136.25	137.50	-4.03	1,044,082	12,852	133.33	140.00
2024-02-27	Q	SRPT	138.73	142.16	137.96	141.53	3.88	877,895	12,410	138.00	142.50
2024-02-26	Q	SRPT	136.30	138.97	135.3461	137.65	1.12	630,454	9,169	135.00	141.00
2024-02-23	Q	SRPT	136.12	137.51	135.14	136.53	1.75	570,786	8,537	134.04	137.03
2024-02-22	Q	SRPT	132.28	136.50	131.76	134.78	2.49	763,562	9,977	131.31	136.50
2024-02-21	Q	SRPT	134.82	136.25	130.50	132.29	-3.85	805,968	10,166	130.00	133.69
2024-02-20	Q	SRPT	134.34	136.35	132.10	136.14	1.53	1,008,743	12,012	136.20	140.00
2024-02-19	Q	SRPT	140.06	143.00	134.06	134.61	9.72	0	0	134.45	134.60
2024-02-16	Q	SRPT	140.06	143.00	134.06	134.61	9.72	2,766,278	23,393	134.45	134.60
2024-02-15	Q	SRPT	124.56	125.615	123.19	124.89	0.59	771,530	9,878	123.00	130.00
2024-02-14	Q	SRPT	125.64	126.14	122.01	124.30	0.11	923,520	11,050	119.02	150.00
2024-02-13	Q	SRPT	124.60	126.4656	122.49	124.19	-3.13	807,896	11,395	123.00	127.22
2024-02-12	Q	SRPT	126.87	127.625	125.42	127.32	0.45	884,568	10,029	124.85	129.89
2024-02-09	Q	SRPT	128.00	129.20	126.33	126.87	-0.51	775,105	8,740	124.85	160.00
2024-02-08	Q	SRPT	125.99	127.88	125.02	127.38	1.33	413,984	6,368	116.68	128.38
2024-02-07	Q	SRPT	126.68	127.95	125.69	126.05	-0.36	515,017	6,689	126.16	127.89
2024-02-06	Q	SRPT	126.07	127.715	125.055	126.41	0.86	1,146,140	9,453	124.22	131.82
2024-02-05	Q	SRPT	121.42	125.61	121.42	125.55	4.28	878,172	12,716	123.25	126.00
2024-02-02	Q	SRPT	122.00	122.965	120.04	121.27	-1.56	788,567	7,363	120.00	123.00
2024-02-01	Q	SRPT	119.98	124.09	118.91	122.83	3.84	919,720	11,049	120.00	123.50
2024-01-31	Q	SRPT	120.76	123.45	118.81	118.99	-0.10	834,644	11,425	116.67	121.65
2024-01-30	Q	SRPT	120.11	120.41	117.49	119.09	-1.41	692,024	9,830	118.57	121.98
2024-01-29	Q	SRPT	118.80	123.15	115.98	120.50	1.77	1,157,601	12,405	119.65	121.75