Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Q	STAA	46.61	46.99	45.86	45.96	-1.47	417,510	7,421	44.44	50.00
2024-04-29	Q	STAA	47.16	48.17	47.12	47.43	0.47	526,777	5,787	47.01	47.80
2024-04-26	Q	STAA	47.14	48.02	46.43	46.96	0.07	335,626	5,293	46.60	47.38
2024-04-25	Q	STAA	46.90	47.05	45.42	46.89	-0.93	349,743	5,428	44.16	72.68
2024-04-24	Q	STAA	48.24	49.13	47.77	47.82	-0.37	571,217	7,695	47.00	50.10
2024-04-23	Q	STAA	46.50	48.50	45.87	48.19	1.68	749,032	8,509	48.20	49.00
2024-04-22	Q	STAA	46.60	47.28	46.06	46.55	0.16	246,628	4,193	46.13	46.90
2024-04-19	Q	STAA	46.51	47.328	46.00	46.39	-0.38	396,855	5,894	45.90	46.73
2024-04-18	Q	STAA	46.57	47.30	45.5072	46.77	0.43	380,627	6,047	45.50	47.85
2024-04-17	Q	STAA	46.90	47.39	46.185	46.34	-0.28	325,200	4,709	46.03	46.76
2024-04-16	Q	STAA	45.76	47.34	45.65	46.62	0.40	601,290	9,359	46.35	47.14
2024-04-15	Q	STAA	49.81	49.81	46.15	46.22	-3.57	735,332	8,468	43.90	71.98
2024-04-12	Q	STAA	50.99	51.34	48.76	49.79	-1.81	682,335	8,006	49.32	50.14
2024-04-11	Q	STAA	51.81	51.81	50.2115	51.60	0.52	414,797	8,903	51.33	52.80
2024-04-10	Q	STAA	50.00	51.70	49.34	51.08	-1.17	749,953	11,502	51.00	51.81
2024-04-09	Q	STAA	49.65	52.68	49.515	52.25	2.76	1,434,156	14,826	45.00	54.00
2024-04-08	Q	STAA	48.92	49.60	47.365	49.49	0.81	1,447,488	14,074	48.95	49.35
2024-04-05	Q	STAA	45.68	48.83	44.7934	48.68	3.17	1,864,612	20,025	45.80	50.00
2024-04-04	Q	STAA	43.96	46.93	43.085	45.51	6.44	2,357,073	22,537	44.60	49.88
2024-04-03	Q	STAA	39.32	40.45	38.27	39.07	-0.48	765,866	7,628	38.87	39.53
2024-04-02	Q	STAA	38.03	39.83	37.58	39.55	0.51	550,279	8,044	39.17	39.77
2024-04-01	Q	STAA	38.95	39.20	38.04	39.04	0.76	562,275	6,132	38.68	39.37
2024-03-29	Q	STAA	37.64	38.59	37.352	38.28	0.58	0	0	37.92	38.66
2024-03-28	Q	STAA	37.64	38.59	37.352	38.28	0.58	772,803	6,471	37.92	38.66
2024-03-27	Q	STAA	36.69	38.32	36.52	37.70	1.70	421,950	6,093	37.34	37.97
2024-03-26	Q	STAA	37.48	37.61	35.12	36.00	-1.18	810,607	9,874	35.70	36.42
2024-03-25	Q	STAA	36.87	37.62	36.78	37.18	0.25	572,465	5,642	37.30	37.59
2024-03-22	Q	STAA	38.62	38.855	36.86	36.93	-2.05	476,111	6,233	36.67	36.93
2024-03-21	Q	STAA	39.59	40.50	38.93	38.98	-0.63	591,108	9,197	38.98	39.40
2024-03-20	Q	STAA	38.46	40.0975	38.01	39.61	1.04	708,831	8,908	39.34	39.99
2024-03-19	Q	STAA	38.05	39.24	37.99	38.57	0.16	592,432	7,310	37.72	39.40
2024-03-18	Q	STAA	37.72	39.13	37.51	38.41	0.69	445,375	5,264	38.00	63.33
2024-03-15	Q	STAA	37.82	39.15	37.49	37.72	-0.31	1,140,233	7,236	37.35	41.00
2024-03-14	Q	STAA	37.68	38.615	37.521	38.03	-0.12	906,927	9,094	37.50	38.85
2024-03-13	Q	STAA	37.85	40.11	37.85	38.15	0.51	756,653	7,231	38.30	38.44
2024-03-12	Q	STAA	38.62	38.96	37.315	37.64	-1.14	606,030	7,968	37.60	37.90
2024-03-11	Q	STAA	38.58	40.20	38.185	38.78	2.92	1,081,451	11,081	36.00	40.07
2024-03-08	Q	STAA	36.00	37.20	35.345	35.86	0.75	1,024,284	8,209	35.66	37.50
2024-03-07	Q	STAA	36.00	36.48	35.03	35.11	-0.39	834,709	8,565	35.00	35.24
2024-03-06	Q	STAA	33.31	36.15	32.98	35.50	2.22	889,886	9,277	35.32	35.66
2024-03-05	Q	STAA	34.11	34.82	32.73	33.28	-1.22	581,802	6,715	33.04	33.51
2024-03-04	Q	STAA	33.33	34.65	33.13	34.50	1.19	633,205	8,392	34.22	34.69
2024-03-01	Q	STAA	31.78	33.81	31.60	33.31	2.07	717,585	8,283	33.03	33.34
2024-02-29	Q	STAA	32.43	33.26	31.22	31.24	-0.32	565,239	7,031	31.31	33.77
2024-02-28	Q	STAA	31.97	33.00	31.34	31.56	-1.12	634,530	7,760	31.33	32.50
2024-02-27	Q	STAA	33.00	34.67	31.23	32.68	0.93	1,267,538	12,156	32.56	32.90
2024-02-26	Q	STAA	30.67	31.8304	30.382	31.75	1.08	711,907	7,747	30.00	30.66
2024-02-23	Q	STAA	30.32	31.125	29.925	30.67	0.17	426,521	5,603	30.40	31.00
2024-02-22	Q	STAA	30.34	31.10	29.775	30.50	0.11	459,938	5,871	30.33	31.00
2024-02-21	Q	STAA	30.33	30.45	29.62	30.39	-0.40	449,809	5,718	30.00	73.31
2024-02-20	Q	STAA	30.50	31.44	30.18	30.79	-0.06	466,013	6,332	30.33	31.00
2024-02-19	Q	STAA	31.00	31.6054	30.545	30.85	-0.42	0	0	30.66	31.00
2024-02-16	Q	STAA	31.00	31.6054	30.545	30.85	-0.42	678,408	8,540	30.66	31.00
2024-02-15	Q	STAA	30.22	31.33	30.22	31.27	1.38	495,501	6,254	31.12	31.28
2024-02-14	Q	STAA	30.24	30.38	29.55	29.89	0.40	490,323	5,479	29.66	30.33
2024-02-13	Q	STAA	29.72	30.59	29.20	29.49	-1.85	697,908	10,237	29.00	30.00
2024-02-12	Q	STAA	30.14	31.56	29.92	31.34	1.18	632,945	6,671	31.07	31.52
2024-02-09	Q	STAA	30.74	31.085	29.93	30.16	-0.19	557,571	5,488	30.19	31.50
2024-02-08	Q	STAA	29.42	30.51	29.42	30.35	0.69	368,773	5,013	26.66	30.56
2024-02-07	Q	STAA	30.98	31.005	29.42	29.66	-1.36	555,746	6,991	29.00	34.00
2024-02-06	Q	STAA	27.86	31.0725	27.58	31.02	3.35	2,080,330	16,862	30.89	31.24
2024-02-05	Q	STAA	27.20	27.74	26.6554	27.67	-0.15	703,721	9,193	27.55	27.86
2024-02-02	Q	STAA	28.05	28.26	27.27	27.82	-0.88	621,530	5,762	24.70	32.00