Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	STT	73.35	74.44	73.03	73.39	0.14	2,749,354	17,654	73.39	76.61
2024-04-25	Z	STT	73.98	74.445	72.60	73.29	-1.01	5,837,130	24,237	72.60	76.17
2024-04-24	Z	STT	73.70	74.75	73.60	74.29	-0.09	8,642,087	24,226	66.69	76.17
2024-04-23	Z	STT	74.50	75.01	74.03	74.39	-0.11	2,423,966	16,701	71.41	78.63
2024-04-22	Z	STT	73.79	74.74	73.21	74.51	1.15	1,680,011	15,835	73.83	77.76
2024-04-19	Z	STT	73.51	74.02	73.11	73.37	0.34	3,005,099	17,954	71.71	75.03
2024-04-18	Z	STT	73.26	73.67	72.54	73.04	0.22	1,689,903	17,102	66.90	73.88
2024-04-17	Z	STT	73.10	73.56	72.13	72.81	-0.17	2,265,245	18,631	63.53	84.66
2024-04-16	Z	STT	74.90	75.445	72.72	73.02	-1.91	3,018,696	27,554	72.80	74.10
2024-04-15	Z	STT	76.49	77.40	74.44	74.94	-0.84	3,398,355	25,719	73.53	75.84
2024-04-12	Z	STT	74.65	78.49	73.23	75.78	1.86	6,622,170	42,840	74.31	76.75
2024-04-11	Z	STT	74.22	74.70	72.85	73.91	-0.51	2,436,219	17,816	68.50	81.41
2024-04-10	Z	STT	75.48	75.97	74.32	74.37	-2.27	1,954,563	17,426	73.29	79.35
2024-04-09	Z	STT	76.68	77.08	76.00	76.64	0.25	1,582,652	13,678	75.82	76.64
2024-04-08	Z	STT	76.26	76.94	75.70	76.39	0.625	1,523,427	11,968	75.57	78.17
2024-04-05	Z	STT	75.88	76.47	74.51	75.80	-0.12	1,643,356	13,534	74.23	76.93
2024-04-04	Z	STT	77.99	78.50	75.89	75.95	-1.39	1,915,361	14,676	72.25	77.47
2024-04-03	Z	STT	76.97	77.98	76.74	77.32	0.31	1,585,378	14,231	75.77	77.87
2024-04-02	Z	STT	77.43	77.71	76.84	77.00	-0.25	3,184,616	19,209	73.83	79.35
2024-04-01	Z	STT	76.89	77.33	76.41	77.25	-0.075	1,815,084	15,387	76.54	77.51
2024-03-29	Z	STT	76.65	77.675	76.2041	77.32	1.09	0	0	76.14	78.43
2024-03-28	Z	STT	76.65	77.675	76.2041	77.32	1.09	2,202,822	13,075	76.14	78.43
2024-03-27	Z	STT	76.60	77.24	76.13	76.88	0.73	2,585,563	16,077	76.06	76.79
2024-03-26	Z	STT	76.08	76.43	75.65	76.18	0.52	1,764,848	11,943	69.53	82.93
2024-03-25	Z	STT	76.39	76.86	75.63	75.65	-0.18	2,026,667	13,158	75.12	76.34
2024-03-22	Z	STT	76.07	76.29	75.41	75.84	-0.12	2,585,258	20,900	75.80	76.42
2024-03-21	Z	STT	74.20	76.00	73.965	75.93	2.12	2,720,565	15,226	72.22	82.42
2024-03-20	Z	STT	72.54	74.02	72.13	73.82	1.22	1,818,589	14,121	73.41	74.42
2024-03-19	Z	STT	72.49	72.74	72.00	72.62	0.12	2,787,279	15,451	72.00	74.15
2024-03-18	Z	STT	72.51	72.69	71.93	72.49	-0.03	2,234,347	12,437	72.00	73.01
2024-03-15	Z	STT	71.05	72.615	71.05	72.50	0.62	4,129,151	16,968	70.74	73.24
2024-03-14	Z	STT	72.48	72.85	71.26	71.86	-0.99	2,120,688	20,731	71.12	73.54
2024-03-13	Z	STT	72.52	73.64	72.52	72.85	0.34	1,943,125	15,928	72.29	76.19
2024-03-12	Z	STT	73.65	73.91	72.33	72.51	-0.94	1,883,312	14,129	72.05	73.01
2024-03-11	Z	STT	72.09	73.61	72.075	73.44	1.02	1,847,573	16,670	71.80	74.78
2024-03-08	Z	STT	72.33	73.01	72.27	72.43	0.18	1,657,586	14,635	65.91	77.00
2024-03-07	Z	STT	72.23	72.75	72.02	72.25	0.41	2,448,268	17,730	71.60	75.50
2024-03-06	Z	STT	73.28	73.36	71.59	71.84	-1.48	2,802,489	22,015	71.60	78.51
2024-03-05	Z	STT	73.35	74.65	72.83	73.31	-0.68	2,450,616	20,438	72.42	81.32
2024-03-04	Z	STT	73.72	74.95	73.66	74.00	0.16	1,548,971	16,979	73.11	76.19
2024-03-01	Z	STT	73.69	73.95	72.73	73.87	0.14	1,525,975	14,421	72.35	80.10
2024-02-29	Z	STT	73.90	74.27	73.27	73.73	0.34	3,479,741	14,074	72.53	80.83
2024-02-28	Z	STT	73.32	74.30	73.18	73.37	-0.09	2,235,202	15,741	72.35	74.35
2024-02-27	Z	STT	72.94	73.49	72.66	73.48	0.62	2,024,705	15,169	72.50	74.35
2024-02-26	Z	STT	73.06	74.16	72.75	72.87	-0.72	2,068,008	11,542	71.45	76.38
2024-02-23	Z	STT	72.66	73.91	72.28	73.58	1.175	3,367,334	19,828	73.57	73.81
2024-02-22	Z	STT	72.50	72.74	71.855	72.42	0.27	2,439,702	14,540	66.76	79.24
2024-02-21	Z	STT	71.55	72.49	71.25	72.15	0.59	2,693,957	17,848	72.00	79.97
2024-02-20	Z	STT	70.86	72.13	70.86	71.55	-0.93	1,873,982	15,525	71.21	80.78
2024-02-19	Z	STT	73.00	73.09	72.31	72.49	-0.55	0	0	64.16	75.92
2024-02-16	Z	STT	73.00	73.09	72.31	72.49	-0.55	1,495,919	10,550	64.16	75.92
2024-02-15	Z	STT	71.93	73.21	71.74	73.03	1.53	1,514,737	12,292	69.02	85.89
2024-02-14	Z	STT	71.78	72.13	71.235	71.50	0.40	1,172,892	11,347	68.85	79.35
2024-02-13	Z	STT	72.69	72.69	70.53	71.11	-2.49	1,577,472	12,002	71.11	74.35
2024-02-12	Z	STT	72.81	74.22	72.64	73.60	0.77	1,516,928	11,230	71.85	74.35
2024-02-09	Z	STT	72.34	72.98	72.08	72.84	0.43	1,312,369	11,587	68.79	80.95
2024-02-08	Z	STT	73.00	73.45	71.84	72.39	-0.64	2,707,601	16,484	71.50	73.00
2024-02-07	Z	STT	72.68	73.105	71.71	73.03	0.565	2,605,564	15,523	68.50	79.26
2024-02-06	Z	STT	72.41	73.06	72.405	72.45	-0.13	1,505,205	12,950	72.00	80.05
2024-02-05	Z	STT	72.52	73.10	72.21	72.57	-0.84	1,918,543	12,966	72.00	80.70
2024-02-02	Z	STT	73.21	73.76	72.70	73.43	0.20	1,880,254	12,237	61.00	74.37
2024-02-01	Z	STT	73.77	74.175	72.455	73.25	-0.62	2,947,722	14,899	72.46	74.50
2024-01-31	Z	STT	74.73	75.55	73.81	73.87	-0.98	2,566,935	15,440	68.00	82.03
2024-01-30	Z	STT	75.08	75.16	74.42	74.85	0.015	1,917,481	15,916	67.62	81.95
2024-01-29	Z	STT	74.74	75.33	74.34	74.84	-0.26	1,812,710	13,613	74.36	75.22