Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	STR	23.33	23.355	22.60	22.63	-0.61	411,153	4,097	22.25	25.19
2024-04-30	Z	STR	23.98	24.02	23.19	23.24	-0.84	510,720	3,152	22.40	26.03
2024-04-29	Z	STR	23.86	24.115	23.79	24.06	0.21	269,601	2,306	20.00	26.48
2024-04-26	Z	STR	23.75	23.98	23.62	23.86	0.03	283,432	2,219	23.63	24.16
2024-04-25	Z	STR	23.82	23.92	23.74	23.83	-0.12	366,762	3,340	21.59	26.46
2024-04-24	Z	STR	24.00	24.23	23.80	23.93	-0.189	388,367	3,986	21.59	26.59
2024-04-23	Z	STR	23.98	24.29	23.85	24.11	0.04	245,562	2,258	23.25	25.80
2024-04-22	Z	STR	24.05	24.33	23.685	24.07	0.031	561,167	3,444	22.00	25.80
2024-04-19	Z	STR	23.25	24.05	23.25	24.03	0.77	537,955	3,875	21.55	26.48
2024-04-18	Z	STR	23.45	23.71	23.24	23.25	-0.165	447,314	4,231	22.93	23.51
2024-04-17	Z	STR	23.84	24.20	23.39	23.41	-0.55	477,515	3,266	20.95	26.29
2024-04-16	Z	STR	24.00	24.18	23.627	23.95	-0.29	430,612	4,285	20.95	27.15
2024-04-15	Z	STR	24.8604	24.95	24.0801	24.21	-0.69	514,757	3,292	21.84	26.84
2024-04-12	Z	STR	25.24	25.33	24.719	24.90	-0.11	475,616	3,452	22.40	27.00
2024-04-11	Z	STR	24.94	25.04	24.80	25.01	0.11	468,365	3,609	24.16	27.57
2024-04-10	Z	STR	25.51	25.53	24.84	24.90	-1.005	650,301	5,214	24.57	25.16
2024-04-09	Z	STR	25.67	25.949	25.50	25.90	0.38	482,906	3,063	25.10	28.00
2024-04-08	Z	STR	25.78	25.85	25.51	25.53	-0.12	523,589	3,461	23.35	28.48
2024-04-05	Z	STR	25.54	25.76	25.31	25.65	0.34	780,821	5,038	20.20	28.58
2024-04-04	Z	STR	25.35	25.57	25.14	25.34	0.16	486,975	4,575	24.83	27.75
2024-04-03	Z	STR	25.02	25.34	24.81	25.17	0.16	641,924	4,179	24.67	25.57
2024-04-02	Z	STR	24.82	25.125	24.75	25.01	0.16	766,379	4,896	24.51	27.14
2024-04-01	Z	STR	24.87	24.95	24.61	24.85	0.15	505,798	2,729	24.52	25.00
2024-03-29	Z	STR	24.95	24.99	24.64	24.72	0.015	0	0	22.41	27.40
2024-03-28	Z	STR	24.95	24.99	24.64	24.72	0.015	821,576	4,864	22.41	27.40
2024-03-27	Z	STR	24.24	24.76	24.19	24.72	0.56	719,062	3,311	23.20	24.97
2024-03-26	Z	STR	24.80	24.9196	24.11	24.18	-0.555	505,174	3,034	24.00	26.92
2024-03-25	Z	STR	24.59	24.94	24.51	24.73	0.39	518,327	3,615	22.11	27.10
2024-03-22	Z	STR	24.52	24.64	24.32	24.34	-0.13	309,986	2,382	24.04	24.50
2024-03-21	Z	STR	24.49	24.83	24.35	24.45	-0.05	484,150	3,409	24.18	27.02
2024-03-20	Z	STR	24.11	24.60	24.00	24.50	0.27	657,749	3,685	22.41	24.74
2024-03-19	Z	STR	23.84	24.26	23.83	24.23	0.27	634,931	3,996	23.25	24.24
2024-03-18	Z	STR	23.96	24.09	23.815	23.96	0.09	440,994	2,485	19.19	24.20
2024-03-15	Z	STR	23.27	23.88	23.27	23.87	0.58	1,570,481	4,395	22.55	23.95
2024-03-14	Z	STR	23.41	23.58	23.19	23.30	-0.15	691,176	4,051	20.98	25.80
2024-03-13	Z	STR	23.90	24.21	23.846	23.95	0.22	1,081,501	4,196	23.76	24.16
2024-03-12	Z	STR	23.52	23.77	23.39	23.75	0.17	829,560	4,459	23.39	26.00
2024-03-11	Z	STR	23.77	23.93	23.39	23.58	-0.29	507,441	3,549	21.16	26.07
2024-03-08	Z	STR	23.82	24.2525	23.76	23.86	0.11	602,351	4,587	21.59	25.40
2024-03-07	Z	STR	23.67	23.905	23.59	23.76	0.37	594,931	4,281	20.11	26.05
2024-03-06	Z	STR	23.41	23.55	23.12	23.38	0.23	683,627	5,674	20.11	25.88
2024-03-05	Z	STR	23.06	23.595	23.0594	23.16	0.09	848,766	6,167	20.48	25.65
2024-03-04	Z	STR	23.18	23.32	22.94	23.06	-0.085	641,075	4,997	20.86	25.40
2024-03-01	Z	STR	22.71	23.30	22.43	23.185	0.365	782,005	4,652	20.78	25.66
2024-02-29	Z	STR	22.86	23.71	22.50	22.82	0.84	918,321	4,611	20.96	23.20
2024-02-28	Z	STR	21.80	22.08	21.73	21.97	0.075	421,544	2,823	20.96	24.15
2024-02-27	Z	STR	21.92	21.96	21.75	21.92	0.13	267,364	2,475	20.11	24.15
2024-02-26	Z	STR	21.56	21.81	21.41	21.78	0.11	301,418	2,416	20.96	24.25
2024-02-23	Z	STR	21.69	21.69	21.30	21.67	-0.27	282,325	2,472	19.38	24.25
2024-02-22	Z	STR	21.71	22.02	21.58	21.94	-0.01	552,347	2,702	19.85	24.59
2024-02-21	Z	STR	21.82	22.27	21.81	21.96	0.29	311,400	2,590	19.90	26.46
2024-02-20	Z	STR	22.00	22.13	21.66	21.67	-0.36	277,008	2,488	20.11	26.35
2024-02-19	Z	STR	22.07	22.18	21.7184	22.03	-0.12	0	0	19.47	24.20
2024-02-16	Z	STR	22.07	22.18	21.7184	22.03	-0.12	385,326	2,418	19.47	24.20
2024-02-15	Z	STR	21.12	22.21	21.12	22.14	1.12	663,553	4,757	20.11	26.13
2024-02-14	Z	STR	21.22	21.375	20.93	21.03	0.02	388,607	2,627	20.11	23.71
2024-02-13	Z	STR	21.31	21.62	20.68	21.02	-0.64	490,630	3,848	18.84	23.71
2024-02-12	Z	STR	21.12	21.83	21.12	21.65	0.67	350,699	2,435	19.21	26.35
2024-02-09	Z	STR	21.10	21.20	20.88	20.97	-0.06	515,453	2,925	20.71	21.78
2024-02-08	Z	STR	20.81	21.26	20.7901	21.02	0.27	350,170	2,832	19.11	23.37
2024-02-07	Z	STR	20.81	20.88	20.47	20.75	0.03	328,517	2,736	18.29	22.92
2024-02-06	Z	STR	20.01	20.85	20.01	20.74	0.72	324,751	2,854	19.19	22.00
2024-02-05	Z	STR	20.50	20.50	19.95	20.03	-0.50	517,948	3,688	19.92	20.22
2024-02-02	Z	STR	20.84	20.84	20.4236	20.52	-0.415	415,723	3,791	18.76	22.27