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	SSB	77.60	80.54	77.60	77.95	-0.98	466,802	5,840	31.59	92.65
2024-04-25	Z	SSB	79.74	79.74	77.95	78.96	-1.05	603,259	5,514	31.57	96.60
2024-04-24	Z	SSB	79.00	80.32	78.81	80.14	0.33	381,717	5,382	32.11	96.60
2024-04-23	Z	SSB	79.05	80.55	79.05	79.84	0.65	426,783	5,583	31.96	97.01
2024-04-22	Z	SSB	78.34	80.05	77.925	79.25	0.85	573,503	5,109	31.96	96.60
2024-04-19	Z	SSB	76.27	78.41	76.27	78.33	1.56	661,692	5,348	31.59	85.21
2024-04-18	Z	SSB	76.05	76.88	75.86	76.52	0.52	414,951	3,924	31.59	96.60
2024-04-17	Z	SSB	77.27	77.565	75.99	76.09	-0.38	410,696	3,899	31.59	97.01
2024-04-16	Z	SSB	77.22	77.85	76.30	76.45	-1.49	431,230	4,816	31.59	96.60
2024-04-15	Z	SSB	79.105	79.755	77.38	78.08	-0.48	489,572	4,715	31.59	96.60
2024-04-12	Z	SSB	77.93	79.05	77.89	78.56	-0.45	350,869	3,905	31.59	96.60
2024-04-11	Z	SSB	78.88	79.31	77.51	79.08	0.40	368,479	4,553	31.68	96.60
2024-04-10	Z	SSB	80.54	80.60	78.45	78.71	-4.05	477,614	5,417	31.59	96.60
2024-04-09	Z	SSB	82.77	83.05	81.93	82.74	0.18	324,579	3,889	33.06	96.60
2024-04-08	Z	SSB	81.80	82.54	81.72	82.50	1.13	321,622	3,000	32.90	82.50
2024-04-05	Z	SSB	79.58	81.46	79.58	81.39	1.34	443,100	3,791	71.92	81.50
2024-04-04	Z	SSB	81.26	81.80	79.82	80.08	0.16	369,902	4,774	78.48	81.50
2024-04-03	Z	SSB	80.38	80.92	79.92	80.01	-0.86	331,869	4,453	78.41	81.61
2024-04-02	Z	SSB	82.18	82.39	80.305	80.87	-2.35	482,269	4,783	80.43	81.28
2024-04-01	Z	SSB	84.52	84.52	82.895	83.21	-1.71	369,605	4,145	82.68	83.54
2024-03-29	Z	SSB	84.13	85.17	83.93	85.03	0.78	0	0	85.02	85.03
2024-03-28	Z	SSB	84.13	85.17	83.93	85.03	0.78	384,683	3,660	85.02	85.03
2024-03-27	Z	SSB	81.53	84.17	81.53	84.13	3.20	280,189	3,215	82.46	84.13
2024-03-26	Z	SSB	81.87	81.97	80.59	80.94	-0.10	266,024	2,739	80.00	90.38
2024-03-25	Z	SSB	81.50	82.41	80.85	81.07	-0.39	240,908	3,365	80.73	81.58
2024-03-22	Z	SSB	83.29	83.67	81.24	81.42	-1.95	363,157	3,643	80.96	81.81
2024-03-21	Z	SSB	82.55	83.97	82.55	83.33	1.01	434,404	4,273	33.46	96.60
2024-03-20	Z	SSB	79.25	82.90	79.075	82.31	2.78	403,649	4,585	32.92	96.60
2024-03-19	Z	SSB	79.07	80.26	79.07	79.56	0.275	314,564	3,451	31.84	87.03
2024-03-18	Z	SSB	80.04	80.29	79.25	79.26	-0.72	516,565	4,061	31.78	97.01
2024-03-15	Z	SSB	79.99	81.455	79.77	79.99	-0.17	1,336,471	4,839	79.57	90.42
2024-03-14	Z	SSB	81.65	81.84	79.685	80.26	-1.76	476,620	3,850	79.73	91.63
2024-03-13	Z	SSB	82.28	82.94	81.535	81.98	-0.33	295,118	3,694	73.16	87.03
2024-03-12	Z	SSB	83.09	83.91	81.93	82.39	-1.03	275,711	3,988	82.07	82.76
2024-03-11	Z	SSB	83.72	83.86	83.23	83.47	-0.36	264,362	2,949	34.54	96.60
2024-03-08	Z	SSB	85.17	85.2475	83.49	83.78	0.015	249,112	3,765	33.54	96.60
2024-03-07	Z	SSB	85.13	85.21	83.64	83.77	-0.20	296,852	4,312	33.55	97.01
2024-03-06	Z	SSB	84.69	85.72	82.83	83.94	-0.91	420,499	4,610	33.63	96.60
2024-03-05	Z	SSB	81.90	85.10	81.90	84.97	2.66	427,978	5,037	33.94	96.60
2024-03-04	Z	SSB	82.59	83.87	81.86	82.30	-0.09	339,801	4,809	32.91	87.03
2024-03-01	Z	SSB	83.285	83.315	81.12	82.30	-1.74	383,486	4,655	32.94	96.60
2024-02-29	Z	SSB	83.93	84.895	83.01	84.04	1.46	370,680	3,718	33.64	96.60
2024-02-28	Z	SSB	82.44	83.06	82.1696	82.27	-1.21	303,684	3,061	32.94	94.43
2024-02-27	Z	SSB	83.03	83.67	82.55	83.51	1.31	229,249	3,204	83.14	83.83
2024-02-26	Z	SSB	81.78	82.98	81.53	82.27	-0.28	350,867	3,863	32.92	94.83
2024-02-23	Z	SSB	82.89	84.005	82.181	82.59	-0.26	312,331	3,709	82.13	82.82
2024-02-22	Z	SSB	82.82	83.76	82.38	82.90	-0.32	405,034	3,634	82.51	83.20
2024-02-21	Z	SSB	83.70	83.805	82.475	83.22	-0.66	344,919	4,550	33.33	94.43
2024-02-20	Z	SSB	83.83	85.42	83.83	84.03	-1.31	393,938	4,012	33.62	94.43
2024-02-19	Z	SSB	84.17	85.985	83.56	85.35	-0.01	0	0	34.18	94.83
2024-02-16	Z	SSB	84.17	85.985	83.56	85.35	-0.01	543,225	6,478	34.18	94.83
2024-02-15	Z	SSB	81.75	85.73	81.75	85.37	4.06	655,068	6,029	84.93	85.64
2024-02-14	Z	SSB	79.99	81.41	79.27	81.32	2.43	414,635	4,033	32.53	94.43
2024-02-13	Z	SSB	79.80	80.79	77.68	78.96	-4.549	493,515	6,658	31.59	98.78
2024-02-12	Z	SSB	82.29	84.06	81.87	83.51	1.08	494,154	5,994	33.42	90.36
2024-02-09	Z	SSB	79.78	82.49	79.24	82.40	2.50	486,429	5,541	32.96	98.78
2024-02-08	Z	SSB	79.82	80.72	79.52	79.89	0.02	416,223	4,697	31.96	98.78
2024-02-07	Z	SSB	79.56	80.63	77.84	80.53	1.00	584,635	5,658	32.21	98.78
2024-02-06	Z	SSB	79.65	80.395	79.10	79.56	-0.11	341,109	3,583	31.78	98.78
2024-02-05	Z	SSB	79.70	80.20	78.93	79.73	-1.12	395,290	4,147	32.07	98.78
2024-02-02	Z	SSB	79.29	81.46	79.07	80.83	-0.25	392,873	5,033	79.00	98.78
2024-02-01	Z	SSB	83.53	83.94	78.60	81.04	-2.02	628,050	6,491	32.40	98.78
2024-01-31	Z	SSB	84.85	86.4836	83.00	83.10	-3.36	594,124	5,506	33.34	98.78
2024-01-30	Z	SSB	86.04	87.16	85.9701	86.49	-0.70	527,663	5,239	34.66	99.19
2024-01-29	Z	SSB	84.82	87.18	84.47	87.13	2.64	587,360	5,420	34.74	94.43