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	SSL	7.00	7.03	6.90	6.93	0.065	640,781	2,929	6.80	14.10
2024-04-25	Z	SSL	6.88	6.90	6.78	6.86	-0.21	1,481,487	5,397	6.32	7.80
2024-04-24	Z	SSL	6.93	7.105	6.90	7.07	-0.10	1,198,846	5,097	6.98	11.95
2024-04-23	Z	SSL	7.19	7.27	7.09	7.17	-0.765	1,747,505	6,685	7.17	7.59
2024-04-22	Z	SSL	7.95	7.99	7.86	7.93	-0.28	367,020	1,588	7.49	8.11
2024-04-19	Z	SSL	8.20	8.3089	8.135	8.20	-0.08	442,748	1,450	7.49	8.20
2024-04-18	Z	SSL	8.22	8.325	8.18	8.28	0.11	640,574	1,785	7.49	9.23
2024-04-17	Z	SSL	8.26	8.34	8.13	8.16	-0.045	396,822	2,038	7.49	9.90
2024-04-16	Z	SSL	8.24	8.35	8.12	8.21	-0.395	773,273	3,462	6.79	9.03
2024-04-15	Z	SSL	8.87	8.87	8.56	8.61	-0.08	918,490	4,018	7.88	8.75
2024-04-12	Z	SSL	9.01	9.11	8.615	8.69	-0.13	1,126,134	5,547	7.88	8.90
2024-04-11	Z	SSL	8.90	8.94	8.62	8.83	0.045	1,225,282	4,283	6.50	9.68
2024-04-10	Z	SSL	8.97	9.10	8.71	8.79	-0.33	1,200,729	5,232	8.70	9.09
2024-04-09	Z	SSL	9.24	9.33	9.0808	9.13	0.395	1,260,598	4,780	7.40	9.70
2024-04-08	Z	SSL	8.80	8.95	8.685	8.74	0.58	1,243,358	4,982	8.50	9.00
2024-04-05	Z	SSL	8.23	8.27	8.095	8.16	-0.04	620,698	2,540	7.99	8.24
2024-04-04	Z	SSL	8.45	8.50	8.1812	8.20	0.06	732,908	2,859	7.50	8.48
2024-04-03	Z	SSL	8.03	8.15	8.025	8.13	0.12	495,287	2,185	7.80	10.50
2024-04-02	Z	SSL	8.11	8.13	7.98	8.01	0.265	505,731	1,893	6.73	8.00
2024-04-01	Z	SSL	7.85	7.855	7.72	7.75	-0.065	226,008	1,189	7.73	8.00
2024-03-29	Z	SSL	7.72	7.83	7.71	7.81	0.155	0	0	7.50	8.49
2024-03-28	Z	SSL	7.72	7.83	7.71	7.81	0.155	495,724	1,927	7.50	8.49
2024-03-27	Z	SSL	7.51	7.65	7.45	7.65	0.145	470,128	2,295	7.04	7.70
2024-03-26	Z	SSL	7.71	7.71	7.475	7.50	-0.204	450,116	2,004	7.40	8.32
2024-03-25	Z	SSL	7.63	7.76	7.60	7.70	0.04	621,182	3,078	6.97	7.86
2024-03-22	Z	SSL	7.65	7.81	7.60	7.66	-0.11	560,589	2,083	7.46	8.00
2024-03-21	Z	SSL	7.83	7.83	7.68	7.77	-0.041	438,420	1,662	6.96	8.53
2024-03-20	Z	SSL	7.40	7.83	7.39	7.79	0.40	771,677	2,785	7.83	8.53
2024-03-19	Z	SSL	7.27	7.45	7.27	7.38	0.235	546,287	2,061	6.59	8.03
2024-03-18	Z	SSL	7.20	7.21	7.104	7.15	-0.25	594,240	2,411	7.00	9.75
2024-03-15	Z	SSL	7.39	7.43	7.32	7.41	0.07	504,647	1,822	6.64	14.00
2024-03-14	Z	SSL	7.67	7.67	7.34	7.35	-0.3563	634,794	2,539	7.35	7.60
2024-03-13	Z	SSL	7.63	7.86	7.61	7.81	0.29	680,249	3,138	7.32	7.96
2024-03-12	Z	SSL	7.58	7.60	7.51	7.52		464,581	1,860	6.86	8.52
2024-03-11	Z	SSL	7.53	7.60	7.45	7.53	-0.305	652,344	3,156	7.25	7.96
2024-03-08	Z	SSL	7.92	7.94	7.795	7.84	-0.09	560,739	1,767	6.97	7.96
2024-03-07	Z	SSL	7.94	8.01	7.88	7.94	0.0598	574,543	2,029	7.95	8.78
2024-03-06	Z	SSL	7.80	7.925	7.78	7.89	0.31	700,832	2,548	7.09	24.00
2024-03-05	Z	SSL	7.53	7.67	7.51	7.58	-0.03	530,631	1,984	7.26	8.36
2024-03-04	Z	SSL	7.73	7.75	7.60	7.60	-0.20	508,902	2,196	6.83	7.85
2024-03-01	Z	SSL	7.67	7.84	7.66	7.80	0.22	608,691	2,808	7.58	9.00
2024-02-29	Z	SSL	7.52	7.6492	7.505	7.58	0.205	622,312	2,595	7.26	8.28
2024-02-28	Z	SSL	7.52	7.54	7.3725	7.38	-0.29	630,749	3,754	6.74	7.90
2024-02-27	Z	SSL	7.83	7.845	7.58	7.67	0.27	1,150,649	3,901	7.38	14.50
2024-02-26	Z	SSL	7.42	7.49	7.305	7.39	-0.32	809,069	3,284	7.19	7.50
2024-02-23	Z	SSL	7.60	7.73	7.57	7.70	-0.075	585,689	2,140	7.70	8.48
2024-02-22	Z	SSL	7.71	7.8289	7.65	7.77	0.135	554,213	2,251	6.96	8.15
2024-02-21	Z	SSL	7.50	7.72	7.47	7.64	-0.01	774,738	3,617	7.31	8.38
2024-02-20	Z	SSL	7.66	7.74	7.60	7.66	-0.60	1,327,097	4,919	7.60	8.31
2024-02-19	Z	SSL	8.10	8.32	8.065	8.26	0.045	0	0	7.69	9.03
2024-02-16	Z	SSL	8.10	8.32	8.065	8.26	0.045	456,535	2,331	7.69	9.03
2024-02-15	Z	SSL	7.96	8.24	7.92	8.22	0.26	667,985	2,272	7.83	9.22
2024-02-14	Z	SSL	7.94	8.00	7.88	7.96	0.28	473,410	2,175	7.90	24.00
2024-02-13	Z	SSL	7.83	7.85	7.67	7.69	-0.32	652,510	2,261	7.00	8.04
2024-02-12	Z	SSL	7.64	8.08	7.64	8.02	0.33	1,076,545	3,511	7.16	8.83
2024-02-09	Z	SSL	7.73	7.82	7.575	7.69	-0.435	1,635,218	4,749	7.59	7.84
2024-02-08	Z	SSL	8.10	8.16	8.04	8.13	-0.08	499,774	2,166	8.00	8.25
2024-02-07	Z	SSL	8.23	8.25	8.11	8.23	-0.20	416,734	1,820	8.11	8.38
2024-02-06	Z	SSL	8.27	8.54	8.26	8.41	0.215	589,871	2,019	8.25	9.27
2024-02-05	Z	SSL	8.26	8.26	8.06	8.18	-0.19	477,941	2,329	7.50	8.97
2024-02-02	Z	SSL	8.54	8.54	8.335	8.36	-0.325	480,663	2,318	8.00	12.10
2024-02-01	Z	SSL	8.67	8.75	8.61	8.68	0.13	377,971	1,667	8.02	9.49
2024-01-31	Z	SSL	8.84	8.855	8.545	8.55	-0.24	620,015	1,940	8.45	8.98
2024-01-30	Z	SSL	8.74	8.79	8.65	8.79	0.02	390,143	1,488	5.00	9.76
2024-01-29	Z	SSL	8.82	8.82	8.66	8.75	0.05	492,739	2,173	8.64	9.76