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	ST	34.40	35.10	34.255	34.98	0.59	1,173,906	9,394	29.27	35.77
2024-04-25	Z	ST	34.11	34.43	33.835	34.38	-0.05	1,042,563	8,996	29.27	52.00
2024-04-24	Z	ST	34.19	34.68	33.99	34.42	0.16	1,046,277	11,236	29.27	52.00
2024-04-23	Z	ST	33.75	34.46	33.45	34.26	0.542	998,416	9,085	33.50	52.00
2024-04-22	Z	ST	33.83	34.03	33.46	33.71	0.02	1,623,806	9,077	33.29	34.08
2024-04-19	Z	ST	33.41	33.87	33.375	33.70	0.22	1,725,508	8,898	33.27	34.06
2024-04-18	Z	ST	33.52	33.76	33.32	33.51	0.035	948,941	6,978	33.07	33.86
2024-04-17	Z	ST	33.83	34.28	33.45	33.48	-0.185	1,370,638	10,399	33.11	33.90
2024-04-16	Z	ST	33.80	34.10	33.54	33.67	-0.325	1,225,342	10,052	33.36	34.15
2024-04-15	Z	ST	34.91	35.10	33.96	33.96	-0.62	1,021,182	9,746	32.00	52.00
2024-04-12	Z	ST	34.93	35.105	34.47	34.58	-0.73	1,032,188	7,150	34.30	34.94
2024-04-11	Z	ST	35.20	35.44	34.765	35.32	0.10	2,004,459	10,671	34.93	35.73
2024-04-10	Z	ST	35.18	35.43	34.78	35.22	-0.98	932,548	9,208	34.76	35.57
2024-04-09	Z	ST	35.54	36.54	35.38	36.19	0.305	1,457,945	10,200	35.80	36.62
2024-04-08	Z	ST	35.80	36.2271	35.582	35.89	0.46	762,306	8,753	35.50	36.31
2024-04-05	Z	ST	35.91	35.925	35.43	35.44	-0.61	783,927	8,130	35.22	35.84
2024-04-04	Z	ST	37.12	37.35	36.03	36.05	-0.71	979,251	7,746	35.68	36.47
2024-04-03	Z	ST	36.44	36.76	36.23	36.76	0.46	1,863,917	9,377	36.02	40.59
2024-04-02	Z	ST	36.07	36.38	35.59	36.29	-0.16	1,579,771	11,034	35.88	36.69
2024-04-01	Z	ST	36.97	37.00	36.45	36.46	-0.29	1,380,852	6,816	36.01	36.82
2024-03-29	Z	ST	36.45	36.84	36.26	36.74	0.31	0	0	36.35	36.97
2024-03-28	Z	ST	36.45	36.84	36.26	36.74	0.31	958,464	7,549	36.35	36.97
2024-03-27	Z	ST	35.09	36.44	34.86	36.43	1.52	1,418,239	11,526	36.13	40.16
2024-03-26	Z	ST	35.79	35.8375	34.90	34.91	-0.72	1,963,523	9,961	34.57	35.37
2024-03-25	Z	ST	35.62	36.17	35.55	35.67	-0.02	697,412	5,934	35.30	36.11
2024-03-22	Z	ST	36.28	36.43	35.68	35.70	-0.57	1,360,837	4,907	35.28	36.09
2024-03-21	Z	ST	36.61	36.68	36.17	36.27	-0.12	2,325,806	5,760	35.90	36.72
2024-03-20	Z	ST	35.80	36.505	35.735	36.37	0.685	832,582	6,152	36.05	36.87
2024-03-19	Z	ST	35.58	36.01	35.58	35.69	-0.09	1,904,670	7,730	32.13	39.24
2024-03-18	Z	ST	35.70	35.89	35.55	35.80	0.21	1,408,340	7,913	34.00	37.40
2024-03-15	Z	ST	35.16	35.70	35.16	35.57	0.145	2,876,645	8,437	31.10	52.00
2024-03-14	Z	ST	35.72	35.89	35.065	35.42	-0.35	1,786,173	10,270	34.95	38.44
2024-03-13	Z	ST	35.70	36.06	35.42	35.81	0.10	2,189,743	7,975	35.54	36.17
2024-03-12	Z	ST	35.54	35.76	35.07	35.71	0.22	2,056,789	9,788	35.41	35.97
2024-03-11	Z	ST	35.29	35.68	35.05	35.49	0.12	1,474,264	6,828	31.31	39.32
2024-03-08	Z	ST	35.36	35.61	35.01	35.37	0.29	2,449,824	7,572	35.06	35.68
2024-03-07	Z	ST	34.56	35.32	34.56	35.07	0.66	1,549,550	6,319	34.77	35.39
2024-03-06	Z	ST	34.12	34.67	33.92	34.41	0.52	1,265,830	7,448	34.04	34.65
2024-03-05	Z	ST	34.94	35.02	33.70	33.91	-1.27	2,182,864	8,508	29.73	52.00
2024-03-04	Z	ST	34.89	35.35	34.60	35.18	0.455	1,467,504	6,459	34.82	35.44
2024-03-01	Z	ST	34.40	34.76	34.10	34.72	0.30	947,057	5,328	31.16	52.00
2024-02-29	Z	ST	34.20	34.58	33.875	34.42	0.54	2,472,249	7,363	31.01	35.90
2024-02-28	Z	ST	33.70	34.31	33.63	33.87	-0.12	1,398,389	6,368	30.60	35.37
2024-02-27	Z	ST	34.74	35.005	34.00	34.01	-0.42	3,390,793	10,312	33.85	34.30
2024-02-26	Z	ST	34.69	34.69	33.14	34.43	-0.61	4,595,356	13,695	34.11	34.46
2024-02-23	Z	ST	34.21	35.11	34.21	35.03	0.77	1,254,921	6,143	34.67	35.29
2024-02-22	Z	ST	34.35	34.39	34.06	34.26	0.01	2,165,235	6,245	33.93	34.42
2024-02-21	Z	ST	33.45	34.26	33.31	34.25	0.58	3,452,621	7,749	30.34	42.00
2024-02-20	Z	ST	32.89	33.68	32.51	33.67	-0.015	3,163,348	8,261	29.27	37.29
2024-02-19	Z	ST	33.64	34.16	33.48	33.68	-0.12	0	0	33.30	33.90
2024-02-16	Z	ST	33.64	34.16	33.48	33.68	-0.12	3,610,254	8,502	33.30	33.90
2024-02-15	Z	ST	33.00	33.84	32.915	33.81	1.07	2,977,783	11,148	33.47	33.94
2024-02-14	Z	ST	32.75	33.135	32.54	32.74	0.40	2,609,712	12,527	29.51	34.00
2024-02-13	Z	ST	32.72	32.94	31.91	32.35	-1.15	2,688,284	13,924	32.35	35.81
2024-02-12	Z	ST	33.00	33.85	33.00	33.62	0.67	2,596,602	9,126	30.56	39.07
2024-02-09	Z	ST	32.70	33.06	32.55	32.95	0.25	1,687,927	9,205	32.64	33.23
2024-02-08	Z	ST	33.03	33.11	32.60	32.71	-0.46	2,893,070	12,450	32.41	33.00
2024-02-07	Z	ST	33.25	33.25	32.44	33.17	0.105	3,029,594	13,661	32.50	39.07
2024-02-06	Z	ST	33.53	33.62	32.24	33.06	-3.08	5,826,703	24,334	32.31	36.00
2024-02-05	Z	ST	36.03	36.32	35.81	36.12	-0.44	1,728,622	9,215	19.45	40.70
2024-02-02	Z	ST	36.52	36.865	36.05	36.56	-0.215	1,117,884	6,389	36.19	36.83
2024-02-01	Z	ST	36.32	36.81	36.24	36.78	0.60	1,102,528	7,576	32.93	40.70
2024-01-31	Z	ST	37.13	37.24	36.155	36.17	-1.18	2,027,419	10,318	36.03	36.58
2024-01-30	Z	ST	37.18	37.52	36.56	37.35	1.62	2,794,250	12,785	33.48	41.15
2024-01-29	Z	ST	35.28	35.775	35.19	35.75	0.305	3,859,333	6,731	30.60	54.27