Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	STI	2.48	2.49	2.24	2.44	0.28	416,962	1,709	2.33	2.62
2024-05-01	Q	STI	2.10	3.00	2.10	2.16	0.06	1,678,195	5,473	2.21	2.47
2024-04-30	Q	STI	2.44	2.50	2.07	2.10	-0.31	312,523	1,613	2.08	2.27
2024-04-29	Q	STI	2.37	2.91	2.22	2.41	0.11	551,600	1,722	2.34	2.69
2024-04-26	Q	STI	2.44	3.25	2.30	2.30	-0.14	1,306,283	4,145	2.36	2.59
2024-04-25	Q	STI	1.96	2.45	1.771	2.44	0.46	586,158	1,801	2.32	3.11
2024-04-24	Q	STI	1.49	2.025	1.47	1.98	0.46	867,838	2,470	2.00	2.10
2024-04-23	Q	STI	1.35	1.61	1.32	1.52	0.15	375,695	1,169	1.42	1.70
2024-04-22	Q	STI	1.41	1.4899	1.32	1.37	-0.03	240,871	1,139	1.29	1.40
2024-04-19	Q	STI	1.48	1.53	1.365	1.40	-0.10	303,048	1,253	1.38	4.47
2024-04-18	Q	STI	1.96	2.02	1.36	1.50	-0.48	540,301	2,290	1.50	1.60
2024-04-17	Q	STI	2.22	2.29	1.97	1.98	-0.22	201,445	1,042	1.90	3.00
2024-04-16	Q	STI	2.31	2.34	2.165	2.20	-0.245	173,493	772	2.18	2.20
2024-04-15	Q	STI	2.73	2.73	2.36	2.45	-0.32	354,269	1,211	2.42	2.80
2024-04-12	Q	STI	3.00	3.0836	2.42	2.77	-0.23	435,998	1,569	2.55	3.09
2024-04-11	Q	STI	3.16	3.25	2.74	3.00	-0.22	458,592	1,824	2.81	3.50
2024-04-10	Q	STI	3.15	3.5099	3.1101	3.22	0.04	433,170	1,708	3.12	3.26
2024-04-09	Q	STI	3.89	3.92	3.11	3.18	-0.72	618,879	2,531	3.18	3.29
2024-04-08	Q	STI	3.35	4.44	3.35	3.90	0.55	1,946,288	5,478	3.82	3.90
2024-04-05	Q	STI	2.98	3.43	2.93	3.35	0.40	885,129	2,554	3.26	3.49
2024-04-04	Q	STI	2.74	3.20	2.67	2.95	0.26	757,844	2,156	2.92	3.00
2024-04-03	Q	STI	2.56	2.79	2.55	2.69	0.07	263,125	1,178	2.55	2.80
2024-04-02	Q	STI	2.37	2.73	2.30	2.62	0.18	285,819	1,224	2.60	2.72
2024-04-01	Q	STI	2.68	2.71	2.285	2.44	-0.31	518,265	1,650	2.30	2.46
2024-03-29	Q	STI	2.90	2.91	2.62	2.75	-0.17	0	0	2.63	2.82
2024-03-28	Q	STI	2.90	2.91	2.62	2.75	-0.17	506,861	1,690	2.63	2.82
2024-03-27	Q	STI	2.91	3.06	2.75	2.92	0.03	445,183	1,936	2.85	3.00
2024-03-26	Q	STI	2.85	2.94	2.53	2.89	-0.02	779,960	2,740	2.66	2.90
2024-03-25	Q	STI	3.16	3.25	2.83	2.91	-0.32	806,524	3,061	2.82	3.37
2024-03-22	Q	STI	2.99	3.75	2.80	3.23	0.15	3,515,426	9,153	3.09	3.31
2024-03-21	Q	STI	2.82	3.08	2.55	3.08	0.38	1,849,288	4,846	2.97	3.07
2024-03-20	Q	STI	2.74	2.883	2.4201	2.70	-0.23	1,328,753	4,284	2.63	2.72
2024-03-19	Q	STI	2.72	2.94	2.32	2.93	0.21	3,426,899	9,202	2.82	2.92
2024-03-18	Q	STI	3.25	3.64	2.61	2.72	0.98	90,584,175	195,362	2.65	2.74
2024-03-15	Q	STI	1.47	2.40	1.395	1.74	0.44	25,194,361	55,729	2.00	2.10
2024-03-14	Q	STI	0.885	2.05	0.87	1.30	0.05	13,274,297	23,938	1.33	1.40
2024-03-13	Q	STI	1.36	1.53	1.24	1.25	-0.19	1,250,206	3,077	1.30	1.43
2024-03-12	Q	STI	1.69	1.69	1.26	1.44	-0.31	3,391,326	8,734	1.44	1.46
2024-03-11	Q	STI	0.8401	3.08	0.8357	1.75	0.97	105,583,241	182,281	1.61	1.71
2024-03-08	Q	STI	0.7455	0.895	0.63	0.7752	0.0362	1,828,876	2,604	0.74	0.849
2024-03-07	Q	STI	0.60	0.90	0.60	0.739	0.198	2,599,579	3,054	0.6711	0.99
2024-03-06	Q	STI	0.579	0.5849	0.513	0.541	-0.004	354,758	491	0.55	0.61
2024-03-05	Q	STI	0.5196	0.5976	0.4829	0.545	0.015	345,778	424	0.4852	0.5849
2024-03-04	Q	STI	0.4713	0.53	0.45	0.53	0.057	260,878	417	0.51	0.5353
2024-03-01	Q	STI	0.4795	0.484	0.431	0.475	-0.03	393,208	467	0.41	0.50
2024-02-29	Q	STI	0.6089	0.61	0.50	0.5003	-0.0952	1,554,070	1,297	0.497	0.5596
2024-02-28	Q	STI	0.6272	0.64	0.55	0.5935	-0.0306	374,816	622	0.585	0.61
2024-02-27	Q	STI	0.67	0.6892	0.551	0.6357	-0.0343	681,868	1,088	0.57	0.6357
2024-02-26	Q	STI	0.5481	0.6772	0.5355	0.67	0.1898	1,664,117	2,329	0.65	0.693
2024-02-23	Q	STI	0.435	0.4889	0.40	0.4802	0.074	1,015,761	827	0.47	0.51
2024-02-22	Q	STI	0.4811	0.488	0.371	0.4062	-0.0938	1,677,821	1,521	0.4005	0.45
2024-02-21	Q	STI	0.62	0.62	0.4799	0.50	-0.127	1,392,693	2,011	0.481	0.74
2024-02-20	Q	STI	0.7176	0.8226	0.60	0.627	-0.053	1,597,057	1,726	0.61	0.65
2024-02-19	Q	STI	0.7052	0.7299	0.67	0.68	-0.02	0	0	0.685	1.80
2024-02-16	Q	STI	0.7052	0.7299	0.67	0.68	-0.02	313,867	610	0.685	1.80
2024-02-15	Q	STI	0.80	0.80	0.68	0.70	-0.11	583,768	819	0.70	0.74
2024-02-14	Q	STI	0.672	0.83	0.672	0.81	0.11	690,958	896	0.76	0.82
2024-02-13	Q	STI	0.8888	0.89	0.691	0.70	-0.1901	796,908	1,242	0.69	0.7495
2024-02-12	Q	STI	1.02	1.15	0.86	0.90	-0.10	688,963	976	0.822	0.9184
2024-02-09	Q	STI	1.07	1.14	0.9601	1.00	-0.16	383,289	950	0.981	1.10
2024-02-08	Q	STI	1.45	1.49	1.10	1.16	-0.59	881,920	2,163	1.12	1.20
2024-02-07	Q	STI	2.08	2.14	1.70	1.75	-0.32	452,800	1,203	1.68	6.00
2024-02-06	Q	STI	2.40	2.6599	1.84	2.10	-1.03	202,009	1,174	1.90	2.90
2024-02-05	Q	STI	2.47	3.03	2.47	3.03	-1.50	103,690	799	2.69	5.00
Symbol Change NUBI to STI