Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-08	Q	STIM	2.62	2.69	2.50	2.55	-0.05	189,777	739	2.50	2.80
2024-05-07	Q	STIM	3.59	3.59	2.3858	2.60	-1.15	994,962	2,886	2.61	2.78
2024-05-06	Q	STIM	3.80	3.86	3.50	3.75	-0.06	146,169	1,064	3.10	3.99
2024-05-03	Q	STIM	3.59	3.86	3.50	3.81	0.31	41,783	492	3.30	5.04
2024-05-02	Q	STIM	3.55	3.55	3.42	3.50	-0.055	30,336	561	3.10	4.99
2024-05-01	Q	STIM	3.38	3.69	3.38	3.555	0.18	52,340	338	3.38	4.99
2024-04-30	Q	STIM	3.49	3.5362	3.25	3.37	-0.165	62,226	519	3.02	15.00
2024-04-29	Q	STIM	3.48	3.57	3.4388	3.535	0.045	34,809	395	3.19	4.10
2024-04-26	Q	STIM	3.52	3.55	3.345	3.49	-0.03	44,573	430	2.47	15.00
2024-04-25	Q	STIM	3.69	3.69	3.45	3.52	-0.23	53,002	318	3.22	8.52
2024-04-24	Q	STIM	3.82	3.90	3.69	3.75	-0.11	21,117	222	3.30	5.20
2024-04-23	Q	STIM	4.13	4.17	3.77	3.86	0.12	41,466	921	3.75	3.94
2024-04-22	Q	STIM	3.86	3.86	3.69	3.74	-0.06	54,966	272	2.70	5.57
2024-04-19	Q	STIM	3.78	4.04	3.76	3.80	-0.03	48,572	428	2.75	4.87
2024-04-18	Q	STIM	3.97	3.97	3.74	3.83	-0.13	85,245	392	2.70	4.40
2024-04-17	Q	STIM	4.05	4.07	3.92	3.96	-0.08	23,740	259	1.00	4.40
2024-04-16	Q	STIM	4.14	4.183	4.00	4.04	-0.12	25,433	165	2.20	4.87
2024-04-15	Q	STIM	4.30	4.3777	3.98	4.13	-0.19	99,314	524	3.50	4.40
2024-04-12	Q	STIM	4.30	4.36	4.04	4.32		221,313	778	3.54	4.37
2024-04-11	Q	STIM	4.34	4.405	4.22	4.32	-0.01	194,292	594	1.20	4.40
2024-04-10	Q	STIM	4.28	4.463	4.17	4.33	-0.10	96,343	354	2.75	5.02
2024-04-09	Q	STIM	4.21	4.565	4.17	4.43	0.28	291,670	464	3.86	5.57
2024-04-08	Q	STIM	4.08	4.33	4.01	4.15	0.07	241,245	692	3.62	4.50
2024-04-05	Q	STIM	4.03	4.20	3.90	4.08	0.01	300,418	1,199	1.03	4.35
2024-04-04	Q	STIM	4.29	4.30	3.96	4.07	-0.17	220,547	2,642	3.95	4.50
2024-04-03	Q	STIM	4.46	4.68	4.2022	4.24	-0.30	122,424	598	4.00	10.45
2024-04-02	Q	STIM	4.86	4.86	4.52	4.54	-0.27	79,478	710	4.50	12.00
2024-04-01	Q	STIM	4.81	5.0699	4.69	4.81	0.05	183,881	756	4.82	5.04
2024-03-29	Q	STIM	4.80	4.91	4.64	4.76	-0.04	0	0	4.63	4.95
2024-03-28	Q	STIM	4.80	4.91	4.64	4.76	-0.04	64,294	413	4.63	4.95
2024-03-27	Q	STIM	4.79	4.91	4.54	4.80	0.04	140,664	493	4.44	4.95
2024-03-26	Q	STIM	4.75	4.80	4.58	4.76	0.05	160,010	663	4.49	5.00
2024-03-25	Q	STIM	4.80	4.99	4.44	4.71	0.48	958,321	3,786	4.72	4.93
2024-03-22	Q	STIM	4.29	4.3658	3.99	4.23	-0.06	100,125	456	3.95	9.95
2024-03-21	Q	STIM	4.38	4.44	4.19	4.29	-0.01	158,649	645	3.67	4.58
2024-03-20	Q	STIM	4.26	4.44	4.21	4.30	0.03	113,604	1,075	3.62	4.66
2024-03-19	Q	STIM	3.77	4.27	3.69	4.27	0.48	114,584	683	3.62	4.66
2024-03-18	Q	STIM	3.94	3.99	3.76	3.79	-0.11	86,196	439	3.56	4.49
2024-03-15	Q	STIM	3.90	4.075	3.8901	3.90	-0.06	73,580	418	3.48	8.85
2024-03-14	Q	STIM	4.15	4.23	3.88	3.96	-0.26	95,078	586	3.30	3.96
2024-03-13	Q	STIM	4.28	4.43	4.19	4.22	-0.09	104,425	747	3.45	4.51
2024-03-12	Q	STIM	4.21	4.37	4.00	4.31	0.08	188,061	1,596	4.07	4.87
2024-03-11	Q	STIM	4.15	4.44	4.14	4.23	0.11	355,217	1,809	3.30	4.51
2024-03-08	Q	STIM	4.01	4.1783	3.84	4.12	0.15	248,391	886	3.58	4.20
2024-03-07	Q	STIM	4.02	4.20	3.8335	3.97	-0.05	401,412	1,867	3.53	8.85
2024-03-06	Q	STIM	3.34	4.16	3.2743	4.02	0.80	559,870	2,153	4.02	4.12
2024-03-05	Q	STIM	3.00	3.29	2.90	3.22	0.43	343,874	1,297	3.00	3.74
2024-03-04	Q	STIM	3.01	3.10	2.79	2.79	-0.22	102,189	576	2.50	3.13
2024-03-01	Q	STIM	3.00	3.1183	2.78	3.01	0.01	162,647	511	2.70	8.85
2024-02-29	Q	STIM	3.03	3.21	2.77	3.00	0.03	382,168	2,179	2.66	11.99
2024-02-28	Q	STIM	3.25	3.3106	2.95	2.97	-0.28	380,699	1,068	2.67	3.50
2024-02-27	Q	STIM	3.35	3.44	3.21	3.25	-0.04	71,698	490	2.70	8.85
2024-02-26	Q	STIM	3.30	3.39	3.145	3.29		148,181	896	2.70	8.85
2024-02-23	Q	STIM	3.30	3.34	3.09	3.29	0.01	96,776	579	2.70	4.35
2024-02-22	Q	STIM	3.22	3.32	3.0766	3.28	0.085	75,325	365	3.14	4.35
2024-02-21	Q	STIM	3.02	3.3399	3.02	3.195	0.165	189,460	576	2.76	8.85
2024-02-20	Q	STIM	3.14	3.14	2.82	3.03	-0.07	116,393	634	2.71	3.41
2024-02-19	Q	STIM	3.13	3.19	2.92	3.10	-0.055	0	0	3.02	4.68
2024-02-16	Q	STIM	3.13	3.19	2.92	3.10	-0.055	211,032	779	3.02	4.68
2024-02-15	Q	STIM	3.51	3.51	3.01	3.155	-0.325	287,205	842	3.01	9.95
2024-02-14	Q	STIM	3.43	3.54	3.26	3.48	0.18	88,325	620	2.80	3.61
2024-02-13	Q	STIM	3.61	3.68	3.21	3.30	-0.42	135,541	694	3.07	3.49
2024-02-12	Q	STIM	3.61	3.9199	3.605	3.72	0.12	194,104	817	3.69	3.93
2024-02-09	Q	STIM	3.59	3.6975	3.44	3.60	0.01	142,050	713	2.75	8.85