Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Q	STTK	10.83	11.53	10.81	11.18	0.40	309,767	3,304	10.83	11.48
2024-05-03	Q	STTK	11.34	11.62	10.745	10.78	-0.32	255,663	3,999	10.67	11.50
2024-05-02	Q	STTK	11.06	11.49	10.70	11.10	0.24	250,934	2,757	10.10	11.10
2024-05-01	Q	STTK	10.46	11.27	10.24	10.86	0.38	202,349	2,326	10.07	10.86
2024-04-30	Q	STTK	10.79	11.28	10.45	10.48	-0.49	200,769	1,852	10.35	11.23
2024-04-29	Q	STTK	10.77	11.58	10.77	10.97	0.38	647,299	4,017	10.67	11.49
2024-04-26	Q	STTK	9.82	10.64	9.74	10.59	0.81	381,467	2,796	10.25	16.94
2024-04-25	Q	STTK	9.63	9.89	9.4658	9.78	-0.12	112,347	1,711	8.70	10.90
2024-04-24	Q	STTK	9.41	10.0791	9.41	9.90	0.41	234,436	2,372	8.89	10.05
2024-04-23	Q	STTK	9.30	9.78	9.22	9.49	0.19	318,756	2,852	8.70	10.63
2024-04-22	Q	STTK	9.65	9.80	9.23	9.30	-0.28	307,185	3,312	8.47	9.96
2024-04-19	Q	STTK	9.97	10.28	9.50	9.58	-0.55	417,167	3,135	9.47	9.90
2024-04-18	Q	STTK	10.00	10.31	9.79	10.13	0.11	430,932	4,667	9.89	10.35
2024-04-17	Q	STTK	9.13	10.10	9.13	10.02	1.04	555,947	3,624	9.09	10.16
2024-04-16	Q	STTK	8.97	9.175	8.80	8.98	-0.11	243,080	2,007	8.80	11.00
2024-04-15	Q	STTK	9.3462	9.42	8.99	9.09	-0.25	107,769	1,032	8.97	13.00
2024-04-12	Q	STTK	9.67	9.9399	9.1642	9.34	-0.27	158,572	1,683	9.15	9.95
2024-04-11	Q	STTK	9.82	10.25	9.44	9.61	-0.15	281,958	2,151	9.40	10.09
2024-04-10	Q	STTK	8.90	9.77	8.89	9.76	0.76	621,656	4,691	8.87	9.87
2024-04-09	Q	STTK	8.86	9.185	8.71	9.00	0.21	203,429	3,704	5.02	9.25
2024-04-08	Q	STTK	9.29	9.35	8.79	8.79	-0.52	112,653	1,721	8.75	9.40
2024-04-05	Q	STTK	9.11	9.50	9.10	9.31	0.03	92,811	1,094	9.10	13.00
2024-04-04	Q	STTK	9.00	9.87	9.00	9.28	0.50	280,820	2,283	9.10	9.96
2024-04-03	Q	STTK	8.57	8.94	8.56	8.78	0.07	175,395	1,885	8.50	9.99
2024-04-02	Q	STTK	8.85	9.35	8.55	8.71	-0.18	199,114	1,428	8.60	10.10
2024-04-01	Q	STTK	8.99	9.00	8.65	8.89	-0.05	196,656	2,018	8.50	9.50
2024-03-29	Q	STTK	9.00	9.03	8.68	8.94	-0.04	0	0	8.67	9.50
2024-03-28	Q	STTK	9.00	9.03	8.68	8.94	-0.04	319,072	2,715	8.67	9.50
2024-03-27	Q	STTK	8.87	9.33	8.74	8.98	0.13	352,906	2,663	8.67	9.86
2024-03-26	Q	STTK	9.22	9.3223	8.81	8.85	-0.29	176,886	1,799	8.45	9.40
2024-03-25	Q	STTK	9.35	9.605	9.09	9.14	-0.29	157,902	1,806	4.59	9.86
2024-03-22	Q	STTK	9.81	9.85	9.33	9.43	-0.49	278,564	1,648	9.30	9.85
2024-03-21	Q	STTK	9.54	10.07	9.48	9.92	0.45	327,594	2,656	9.40	10.06
2024-03-20	Q	STTK	8.30	9.47	8.30	9.47	1.12	538,086	4,073	8.87	9.86
2024-03-19	Q	STTK	8.17	8.58	8.06	8.35	0.08	528,933	4,693	8.00	8.87
2024-03-18	Q	STTK	8.77	8.77	8.27	8.27	-0.44	420,325	2,976	1.50	8.30
2024-03-15	Q	STTK	8.69	9.09	8.62	8.71	-0.04	661,405	2,603	2.02	9.07
2024-03-14	Q	STTK	9.05	9.10	8.75	8.75	-0.38	269,113	2,464	8.69	8.79
2024-03-13	Q	STTK	8.78	9.25	8.6508	9.13	0.40	363,201	2,782	8.85	9.50
2024-03-12	Q	STTK	9.05	9.05	8.70	8.73	-0.21	298,861	3,230	8.61	9.30
2024-03-11	Q	STTK	9.02	9.395	8.90	8.94	-0.19	323,180	3,072	8.87	9.27
2024-03-08	Q	STTK	9.56	9.85	9.09	9.13	-0.24	261,935	2,544	8.35	9.90
2024-03-07	Q	STTK	9.46	9.6931	9.06	9.37	-0.10	438,815	2,804	9.25	10.56
2024-03-06	Q	STTK	9.67	11.11	9.35	9.47	-0.09	858,215	4,856	9.25	10.74
2024-03-05	Q	STTK	9.40	9.92	9.30	9.56	0.09	393,302	2,756	9.30	10.81
2024-03-04	Q	STTK	10.03	10.03	9.26	9.47	-0.18	538,910	2,748	8.95	9.92
2024-03-01	Q	STTK	9.17	10.3099	9.1171	9.65	0.92	644,084	4,538	8.78	9.67
2024-02-29	Q	STTK	8.90	9.1711	8.65	8.73	-0.26	378,182	2,527	7.87	9.25
2024-02-28	Q	STTK	9.86	10.02	8.93	8.99	-0.74	239,279	2,554	8.35	9.21
2024-02-27	Q	STTK	9.65	9.89	9.47	9.73	0.13	356,450	2,413	9.50	10.00
2024-02-26	Q	STTK	9.71	10.09	9.401	9.60	0.35	287,002	2,609	9.40	12.90
2024-02-23	Q	STTK	8.90	9.595	8.77	9.25	0.33	220,886	1,507	8.77	9.43
2024-02-22	Q	STTK	8.94	9.235	8.7332	8.92	0.11	166,299	2,125	8.77	9.67
2024-02-21	Q	STTK	9.02	9.05	8.60	8.81	-0.36	281,156	2,263	8.50	10.02
2024-02-20	Q	STTK	9.31	9.69	9.01	9.17	-0.42	237,958	2,345	9.00	9.49
2024-02-19	Q	STTK	8.99	9.66	8.79	9.59	0.60	0	0	9.00	10.88
2024-02-16	Q	STTK	8.99	9.66	8.79	9.59	0.60	595,254	3,109	9.00	10.88
2024-02-15	Q	STTK	9.05	9.07	8.53	8.99	0.02	312,756	2,532	8.77	9.67
2024-02-14	Q	STTK	8.67	9.05	8.50	8.97	0.51	215,593	2,298	8.72	10.67
2024-02-13	Q	STTK	9.10	9.10	8.31	8.46	-0.48	764,927	5,297	8.30	9.21
2024-02-12	Q	STTK	9.12	9.39	8.71	8.94	-0.195	267,426	2,841	8.75	9.21
2024-02-09	Q	STTK	9.04	9.19	8.81	9.135	0.135	205,869	2,586	8.77	9.69
2024-02-08	Q	STTK	9.90	9.91	8.96	9.00	-0.57	254,859	2,572	8.77	13.00
2024-02-07	Q	STTK	9.66	9.805	9.35	9.57	-0.16	309,740	2,160	9.40	10.90