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	SSYS	9.83	10.14	9.62	10.02	0.26	466,595	2,544	9.70	11.01
2024-04-25	Q	SSYS	9.83	9.8493	9.575	9.76	-0.11	483,720	3,032	9.60	9.80
2024-04-24	Q	SSYS	9.86	9.95	9.81	9.87	-0.02	381,074	2,529	9.70	15.00
2024-04-23	Q	SSYS	9.77	10.10	9.77	9.89	0.06	262,015	2,643	9.76	33.43
2024-04-22	Q	SSYS	10.00	10.02	9.76	9.83	-0.195	324,758	2,386	9.77	10.20
2024-04-19	Q	SSYS	9.94	10.10	9.865	10.025	0.095	521,729	3,882	9.69	18.00
2024-04-18	Q	SSYS	9.75	10.02	9.67	9.93	0.14	897,232	4,584	9.50	10.19
2024-04-17	Q	SSYS	10.00	10.00	9.74	9.79	-0.16	479,692	4,427	9.66	12.71
2024-04-16	Q	SSYS	9.63	9.96	9.428	9.95	0.28	891,438	5,249	9.55	17.00
2024-04-15	Q	SSYS	10.225	10.28	9.595	9.67	-0.42	928,798	4,950	9.51	10.15
2024-04-12	Q	SSYS	10.34	10.40	10.07	10.09	-0.35	409,097	3,820	10.07	10.40
2024-04-11	Q	SSYS	10.61	10.67	10.35	10.44	-0.20	846,545	5,698	10.25	10.70
2024-04-10	Q	SSYS	10.90	10.95	10.56	10.64	-0.66	518,707	3,221	10.56	10.70
2024-04-09	Q	SSYS	10.81	11.4397	10.78	11.30	0.46	344,795	3,264	10.70	33.43
2024-04-08	Q	SSYS	10.92	11.00	10.795	10.84	0.03	171,586	2,553	10.75	11.00
2024-04-05	Q	SSYS	10.83	11.02	10.80	10.81	-0.14	280,934	2,122	10.33	11.50
2024-04-04	Q	SSYS	11.32	11.37	10.93	10.95	-0.29	208,919	2,543	10.90	11.85
2024-04-03	Q	SSYS	11.21	11.45	11.11	11.24	0.03	492,068	3,227	11.11	25.00
2024-04-02	Q	SSYS	11.25	11.29	11.11	11.21	-0.16	191,031	1,932	10.10	11.50
2024-04-01	Q	SSYS	11.56	11.609	11.32	11.37	-0.25	519,084	3,289	11.45	11.50
2024-03-29	Q	SSYS	11.79	11.90	11.55	11.62	-0.22	0	0	11.50	11.70
2024-03-28	Q	SSYS	11.79	11.90	11.55	11.62	-0.22	170,294	2,258	11.50	11.70
2024-03-27	Q	SSYS	11.51	11.85	11.44	11.84	0.35	154,450	1,997	11.70	11.83
2024-03-26	Q	SSYS	11.95	11.95	11.48	11.49	-0.34	213,561	1,962	11.50	11.60
2024-03-25	Q	SSYS	11.56	11.90	11.40	11.83	0.28	256,341	2,043	9.90	11.90
2024-03-22	Q	SSYS	11.97	11.97	11.51	11.55	-0.31	185,068	1,892	11.50	21.00
2024-03-21	Q	SSYS	11.65	12.07	11.64	11.86	0.35	316,448	2,276	11.80	12.00
2024-03-20	Q	SSYS	11.50	11.76	11.308	11.51	0.04	549,928	3,079	11.40	11.60
2024-03-19	Q	SSYS	11.35	11.59	11.32	11.47		183,096	1,815	11.50	11.70
2024-03-18	Q	SSYS	11.87	11.91	11.43	11.47	-0.43	278,607	2,826	10.00	11.65
2024-03-15	Q	SSYS	11.61	12.005	11.6058	11.90	0.16	817,650	3,379	11.90	12.04
2024-03-14	Q	SSYS	12.08	12.22	11.65	11.74	-0.32	404,575	2,693	11.70	11.80
2024-03-13	Q	SSYS	12.39	12.67	11.985	12.06	-0.45	265,237	2,734	12.10	12.30
2024-03-12	Q	SSYS	12.57	12.57	12.335	12.51	-0.07	283,325	2,650	12.40	12.50
2024-03-11	Q	SSYS	12.24	12.70	12.24	12.58	0.15	257,470	2,935	12.60	13.00
2024-03-08	Q	SSYS	12.43	12.73	12.30	12.43	-0.085	381,102	3,582	12.30	12.42
2024-03-07	Q	SSYS	11.69	12.6987	11.675	12.515	0.915	684,432	4,718	12.52	12.56
2024-03-06	Q	SSYS	11.76	11.925	11.525	11.60	-0.09	392,927	3,820	10.10	12.00
2024-03-05	Q	SSYS	11.84	12.005	11.69	11.69	-0.16	283,756	3,001	11.68	12.00
2024-03-04	Q	SSYS	12.07	12.31	11.80	11.85	-0.485	451,632	3,498	11.75	12.00
2024-03-01	Q	SSYS	12.41	12.68	12.33	12.33	-0.02	204,795	1,975	12.30	12.80
2024-02-29	Q	SSYS	12.57	12.6399	12.33	12.35	-0.045	275,932	2,295	12.33	15.00
2024-02-28	Q	SSYS	12.45	12.68	12.15	12.395	-0.505	530,991	3,667	12.30	12.59
2024-02-27	Q	SSYS	12.95	13.12	12.85	12.90	0.05	189,533	2,021	12.70	12.90
2024-02-26	Q	SSYS	12.51	12.92	12.51	12.85	0.21	238,657	2,567	12.70	12.93
2024-02-23	Q	SSYS	12.60	12.79	12.41	12.64	-0.01	254,679	2,715	12.38	12.85
2024-02-22	Q	SSYS	12.56	12.69	12.31	12.65	0.18	366,057	3,224	12.32	12.70
2024-02-21	Q	SSYS	12.52	12.6601	12.38	12.47	-0.185	425,852	2,973	12.10	13.00
2024-02-20	Q	SSYS	13.10	13.1199	12.63	12.655	-0.655	539,440	3,279	12.60	13.00
2024-02-19	Q	SSYS	13.71	13.85	13.31	13.31	-0.63	0	0	13.20	13.50
2024-02-16	Q	SSYS	13.71	13.85	13.31	13.31	-0.63	299,152	2,884	13.20	13.50
2024-02-15	Q	SSYS	13.69	13.98	13.40	13.94	0.29	443,036	3,425	10.55	14.00
2024-02-14	Q	SSYS	12.60	13.67	12.60	13.65	1.26	432,782	2,863	12.90	13.68
2024-02-13	Q	SSYS	12.60	12.72	12.36	12.39	-0.29	497,767	3,606	12.35	13.00
2024-02-12	Q	SSYS	12.97	13.11	12.68	12.68	-0.29	479,481	4,055	12.82	13.00
2024-02-09	Q	SSYS	13.48	13.57	12.73	12.97	-0.43	331,101	2,762	12.90	13.30
2024-02-08	Q	SSYS	13.08	13.49	13.08	13.40	0.25	247,061	2,613	13.10	13.59
2024-02-07	Q	SSYS	13.21	13.225	12.64	13.15	-0.08	518,912	3,754	13.00	13.20
2024-02-06	Q	SSYS	13.16	13.39	13.08	13.23	0.10	230,419	2,494	13.13	17.99
2024-02-05	Q	SSYS	13.10	13.20	12.74	13.13	-0.23	295,387	2,593	12.89	15.59
2024-02-02	Q	SSYS	13.23	13.40	12.81	13.36	-0.01	359,763	2,555	13.20	14.65
2024-02-01	Q	SSYS	13.38	13.45	13.20	13.37	0.15	293,579	2,324	13.30	13.90
2024-01-31	Q	SSYS	13.31	13.57	13.19	13.22	-0.15	252,645	2,102	13.10	13.40
2024-01-30	Q	SSYS	13.83	13.90	13.31	13.37	-0.55	266,432	2,180	9.99	13.80
2024-01-29	Q	SSYS	13.32	14.005	13.27	13.92	0.59	485,174	3,840	13.40	14.10