Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	SSD	181.92	184.84	180.325	181.05	2.84	228,708	5,462	160.37	203.71
2024-05-02	Z	SSD	177.71	178.97	176.15	178.21	2.40	316,518	5,884	170.40	193.76
2024-05-01	Z	SSD	174.18	181.03	172.565	175.84	1.80	409,210	7,782	170.40	196.85
2024-04-30	Z	SSD	175.29	176.30	173.74	173.89	-1.679	439,882	6,483	161.66	194.19
2024-04-29	Z	SSD	173.70	179.24	172.52	175.66	2.01	470,867	6,587	174.76	176.37
2024-04-26	Z	SSD	171.87	175.984	170.23	173.61	2.72	549,928	7,859	172.92	174.52
2024-04-25	Z	SSD	169.73	171.48	166.50	170.82	1.13	559,134	9,239	126.00	214.59
2024-04-24	Z	SSD	169.33	172.06	166.59	169.62	0.40	664,415	9,787	152.27	255.00
2024-04-23	Z	SSD	171.98	173.48	162.69	169.23	-15.71	1,404,817	18,835	167.79	214.05
2024-04-22	Z	SSD	184.58	185.91	182.015	185.12	0.865	472,300	8,430	141.00	175.00
2024-04-19	Z	SSD	181.34	185.055	181.34	184.38	2.33	386,257	7,642	124.50	212.21
2024-04-18	Z	SSD	181.21	183.6359	180.32	182.05	3.29	380,240	8,114	181.00	182.63
2024-04-17	Z	SSD	186.58	186.58	178.74	178.80	-5.97	274,983	5,580	178.12	179.73
2024-04-16	Z	SSD	183.41	185.00	182.05	184.72	-0.89	213,663	4,859	171.35	212.33
2024-04-15	Z	SSD	186.2851	186.62	183.72	185.67	0.80	288,491	6,031	125.29	212.50
2024-04-12	Z	SSD	182.38	185.33	181.616	184.87	0.17	230,665	5,766	125.29	212.21
2024-04-11	Z	SSD	184.10	185.82	183.00	184.77	1.98	224,014	4,832	129.93	249.66
2024-04-10	Z	SSD	183.82	186.44	181.16	182.91	-8.08	366,173	7,459	181.81	183.44
2024-04-09	Z	SSD	192.43	194.58	186.945	190.98	-1.47	207,624	5,485	190.37	191.56
2024-04-08	Z	SSD	196.16	196.81	192.31	192.45	-2.32	230,817	5,154	191.69	193.35
2024-04-05	Z	SSD	192.18	195.87	191.68	194.81	2.71	160,807	3,899	193.97	195.64
2024-04-04	Z	SSD	198.88	198.88	190.70	192.04	-4.94	185,036	3,997	173.84	197.87
2024-04-03	Z	SSD	194.49	199.165	194.00	196.97	0.87	193,004	4,361	193.03	216.76
2024-04-02	Z	SSD	198.82	199.13	194.57	196.37	-5.03	245,402	4,113	195.50	197.17
2024-04-01	Z	SSD	205.47	205.875	201.34	201.35	-3.80	186,041	4,219	200.26	201.95
2024-03-29	Z	SSD	203.71	206.4826	202.60	205.18	2.26	0	0	204.38	206.08
2024-03-28	Z	SSD	203.71	206.4826	202.60	205.18	2.26	190,230	3,978	204.38	206.08
2024-03-27	Z	SSD	201.56	203.16	199.50	202.91	3.21	146,912	3,721	201.76	203.46
2024-03-26	Z	SSD	198.26	201.54	198.185	199.86	1.69	144,631	3,982	199.35	201.03
2024-03-25	Z	SSD	200.74	202.46	198.10	198.10	-3.67	144,788	4,124	179.47	198.79
2024-03-22	Z	SSD	205.02	205.02	201.415	201.86	-3.425	193,480	4,331	184.60	235.00
2024-03-21	Z	SSD	203.54	208.12	203.00	205.20	4.15	160,896	3,978	204.57	206.28
2024-03-20	Z	SSD	198.08	201.669	196.37	201.29	3.363	164,055	4,133	201.29	218.44
2024-03-19	Z	SSD	195.21	198.94	194.81	197.82	2.71	234,264	4,258	197.90	217.32
2024-03-18	Z	SSD	198.54	198.975	195.26	195.27	-1.72	267,078	3,920	185.00	210.10
2024-03-15	Z	SSD	195.52	199.7599	195.17	197.24	0.60	598,797	4,493	196.40	244.89
2024-03-14	Z	SSD	200.11	200.36	195.31	196.65	-4.61	272,963	5,822	195.65	244.89
2024-03-13	Z	SSD	200.88	204.22	200.39	201.27	-0.20	250,357	4,937	201.27	202.14
2024-03-12	Z	SSD	205.08	205.95	201.64	201.82	-3.74	228,984	4,969	197.50	218.54
2024-03-11	Z	SSD	210.08	210.08	203.90	205.41	-6.17	193,998	4,706	174.09	238.26
2024-03-08	Z	SSD	215.18	218.38	211.54	211.58	-3.25	179,646	3,622	210.83	212.33
2024-03-07	Z	SSD	213.30	216.46	213.30	214.83	2.76	123,197	3,053	212.34	216.67
2024-03-06	Z	SSD	211.23	212.765	210.20	212.26	3.19	201,015	3,834	211.10	212.60
2024-03-05	Z	SSD	210.67	213.10	208.975	209.10	-3.05	248,929	4,670	208.30	209.79
2024-03-04	Z	SSD	210.85	215.01	210.85	212.19	3.00	273,790	4,998	211.16	212.66
2024-03-01	Z	SSD	206.5501	210.86	206.5501	209.525	0.845	216,289	4,641	208.67	209.72
2024-02-29	Z	SSD	210.00	210.72	206.766	208.68	-0.07	201,266	3,496	208.05	209.53
2024-02-28	Z	SSD	206.00	209.45	205.525	208.84	1.63	215,383	4,339	205.10	216.79
2024-02-27	Z	SSD	202.00	207.32	201.562	207.25	7.68	365,289	5,320	200.60	250.00
2024-02-26	Z	SSD	199.17	201.24	198.52	199.57	-0.59	207,698	3,675	198.77	200.22
2024-02-23	Z	SSD	196.08	200.72	195.82	199.96	4.74	202,154	3,931	198.98	200.34
2024-02-22	Z	SSD	194.21	198.09	192.33	195.22	2.11	208,192	3,841	178.19	212.00
2024-02-21	Z	SSD	192.93	193.51	191.36	193.02	0.025	191,151	3,690	162.70	257.75
2024-02-20	Z	SSD	190.83	193.05	190.3176	192.91	-0.74	155,981	3,685	141.07	212.00
2024-02-19	Z	SSD	193.92	195.3469	191.60	193.79	-2.06	0	0	192.95	194.04
2024-02-16	Z	SSD	193.92	195.3469	191.60	193.79	-2.06	184,842	3,595	192.95	194.04
2024-02-15	Z	SSD	192.65	196.07	190.80	196.00	5.254	217,610	4,453	195.09	205.65
2024-02-14	Z	SSD	188.73	190.96	186.76	190.77	4.73	178,359	3,872	99.73	219.27
2024-02-13	Z	SSD	186.48	190.70	184.61	186.01	-8.69	347,397	6,597	162.70	250.84
2024-02-12	Z	SSD	192.48	195.87	191.835	194.82	2.43	292,905	5,355	173.76	197.07
2024-02-09	Z	SSD	190.13	194.345	188.63	192.40	1.91	291,019	5,079	192.41	193.01
2024-02-08	Z	SSD	183.66	190.89	182.4993	190.42	7.62	409,357	4,899	124.50	200.00
2024-02-07	Z	SSD	182.53	185.43	179.58	182.69	1.91	247,285	4,847	158.00	292.19
2024-02-06	Z	SSD	187.54	193.95	175.60	180.69	-3.13	511,410	7,234	179.97	181.33
2024-02-05	Z	SSD	184.25	186.19	181.505	183.75	-3.45	249,760	4,467	162.70	178.98