Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Q	STBA	31.08	31.55	30.58	30.61	-0.37	106,371	1,826	12.41	34.10
2024-04-26	Q	STBA	30.95	31.42	30.69	30.98	-0.02	111,280	1,774	27.61	34.31
2024-04-25	Q	STBA	30.97	31.09	30.49	31.00	-0.27	132,045	1,969	20.00	49.61
2024-04-24	Q	STBA	30.90	31.30	30.71	31.27	0.12	154,804	2,320	19.00	49.93
2024-04-23	Q	STBA	30.86	31.66	30.7649	31.15	0.345	191,342	2,863	12.50	49.98
2024-04-22	Q	STBA	30.57	31.025	30.475	30.79	0.32	151,370	2,756	12.39	49.53
2024-04-19	Q	STBA	29.03	30.52	28.9875	30.47	1.12	194,755	2,572	19.00	35.00
2024-04-18	Q	STBA	28.83	29.90	28.83	29.35	0.15	180,948	2,149	11.75	46.00
2024-04-17	Q	STBA	29.40	29.68	29.15	29.20	0.01	166,567	2,379	26.53	60.72
2024-04-16	Q	STBA	29.04	29.4401	28.86	29.19	-0.19	134,234	2,048	19.00	47.02
2024-04-15	Q	STBA	29.36	29.635	28.95	29.395	0.115	159,566	1,765	11.74	60.72
2024-04-12	Q	STBA	29.17	29.445	29.08	29.28	-0.18	110,395	1,575	19.00	35.00
2024-04-11	Q	STBA	29.77	29.84	29.09	29.46	-0.02	108,327	1,781	19.00	46.00
2024-04-10	Q	STBA	30.38	30.38	29.12	29.48	-1.82	184,257	2,061	11.79	35.24
2024-04-09	Q	STBA	31.33	31.43	31.00	31.30	0.04	92,529	1,125	30.00	35.24
2024-04-08	Q	STBA	31.12	31.365	30.9221	31.26	0.37	91,026	1,545	30.96	31.58
2024-04-05	Q	STBA	31.06	31.19	30.83	30.89	-0.22	98,875	1,322	20.00	49.40
2024-04-04	Q	STBA	31.46	31.7829	30.98	31.11	0.09	177,293	1,677	30.70	31.73
2024-04-03	Q	STBA	31.28	31.56	30.995	31.02	-0.36	129,807	1,653	30.70	31.64
2024-04-02	Q	STBA	31.42	31.79	31.095	31.38	-0.51	244,788	2,715	31.07	31.68
2024-04-01	Q	STBA	32.07	32.07	31.39	31.89	-0.19	150,173	1,883	31.25	32.53
2024-03-29	Q	STBA	31.71	32.14	31.59	32.08	0.32	0	0	31.44	32.72
2024-03-28	Q	STBA	31.71	32.14	31.59	32.08	0.32	250,493	2,360	31.44	32.72
2024-03-27	Q	STBA	30.69	31.76	30.69	31.76	1.39	141,276	1,857	28.00	32.00
2024-03-26	Q	STBA	31.10	31.10	30.3113	30.37	-0.37	113,561	1,648	25.00	30.95
2024-03-25	Q	STBA	30.98	31.29	30.67	30.74	-0.04	86,661	1,202	30.47	31.08
2024-03-22	Q	STBA	31.66	31.66	30.5636	30.78	-0.67	96,977	1,751	30.46	31.07
2024-03-21	Q	STBA	31.51	31.99	31.36	31.45	0.13	108,402	1,339	25.00	35.24
2024-03-20	Q	STBA	30.17	31.71	29.81	31.32	1.08	123,779	1,841	31.09	31.71
2024-03-19	Q	STBA	30.01	30.62	29.73	30.24	0.20	139,973	1,906	25.00	35.00
2024-03-18	Q	STBA	30.50	30.67	29.97	30.04	-0.38	139,993	1,670	25.00	35.24
2024-03-15	Q	STBA	30.07	30.83	29.95	30.42	0.37	757,515	2,919	30.12	35.24
2024-03-14	Q	STBA	30.84	30.95	29.91	30.05	-0.96	165,148	2,249	29.70	35.24
2024-03-13	Q	STBA	31.09	31.595	30.90	31.01	-0.11	124,448	1,860	25.00	49.58
2024-03-12	Q	STBA	31.58	31.65	31.05	31.12	-0.53	121,494	2,008	25.00	35.24
2024-03-11	Q	STBA	32.10	32.25	31.64	31.65	-0.40	124,285	1,837	25.00	50.86
2024-03-08	Q	STBA	32.69	32.69	32.03	32.05	0.01	105,507	1,462	25.00	51.28
2024-03-07	Q	STBA	32.29	32.66	31.98	32.04	0.12	155,471	1,894	25.00	35.24
2024-03-06	Q	STBA	32.05	32.50	31.21	31.92	-0.13	127,376	2,231	25.00	51.05
2024-03-05	Q	STBA	31.00	32.16	31.00	32.05	1.04	159,050	1,998	25.00	46.00
2024-03-04	Q	STBA	31.08	31.74	30.943	31.01	0.26	163,907	2,567	30.05	35.00
2024-03-01	Q	STBA	30.91	31.04	30.22	30.74	-0.45	108,934	1,986	30.50	31.75
2024-02-29	Q	STBA	31.37	31.64	30.83	31.19	0.53	105,257	1,799	19.00	34.46
2024-02-28	Q	STBA	30.89	31.00	30.57	30.66	-0.26	97,118	1,838	30.50	31.75
2024-02-27	Q	STBA	31.07	31.32	30.74	30.92	0.08	84,282	1,707	30.50	35.24
2024-02-26	Q	STBA	30.99	31.27	30.585	30.84	-0.29	78,322	1,402	30.05	31.75
2024-02-23	Q	STBA	30.98	31.55	30.41	31.13	0.24	181,653	2,368	30.50	34.49
2024-02-22	Q	STBA	31.14	32.3399	30.53	30.89	-0.31	169,072	2,597	25.00	34.35
2024-02-21	Q	STBA	31.50	31.56	31.16	31.20	-0.33	155,959	1,924	28.46	35.24
2024-02-20	Q	STBA	31.69	32.13	31.48	31.53	-0.51	124,112	1,881	28.72	35.24
2024-02-19	Q	STBA	32.16	32.43	31.90	32.04	-0.50	0	0	25.00	51.29
2024-02-16	Q	STBA	32.16	32.43	31.90	32.04	-0.50	328,397	2,015	25.00	51.29
2024-02-15	Q	STBA	31.46	33.09	31.37	32.54	1.39	162,068	2,303	25.00	35.24
2024-02-14	Q	STBA	31.13	31.68	30.50	31.15	0.33	131,572	1,886	25.00	46.00
2024-02-13	Q	STBA	31.25	31.55	30.24	30.82	-1.61	220,943	3,114	25.00	35.24
2024-02-12	Q	STBA	31.84	32.89	31.84	32.43	0.54	174,112	2,360	25.00	35.24
2024-02-09	Q	STBA	31.33	31.91	30.8469	31.89	0.67	131,288	1,933	25.00	50.97
2024-02-08	Q	STBA	30.99	31.36	30.97	31.22	0.21	121,079	2,072	25.00	31.63
2024-02-07	Q	STBA	31.12	31.25	30.2885	31.01	-0.11	108,940	1,613	25.00	31.63
2024-02-06	Q	STBA	31.96	32.31	31.18	31.45	-0.52	194,908	2,556	20.00	46.00
2024-02-05	Q	STBA	31.93	32.235	31.585	31.97	-0.47	131,179	2,147	25.00	46.00
2024-02-02	Q	STBA	31.77	32.7624	31.77	32.44	-0.03	214,856	3,176	25.00	37.79
2024-02-01	Q	STBA	33.65	33.83	31.65	32.47	-0.87	232,989	3,942	13.03	34.82
2024-01-31	Q	STBA	34.90	34.99	33.27	33.34	-2.06	224,704	2,898	32.21	46.00
2024-01-30	Q	STBA	35.69	36.275	35.14	35.40	-0.61	188,568	2,416	21.85	39.90