Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	SU	38.29	38.34	37.8201	38.24	0.18	3,435,852	13,683	37.05	40.80
2024-05-02	Z	SU	37.87	38.32	37.805	38.05	0.405	2,919,686	10,540	37.05	42.66
2024-05-01	Z	SU	38.19	38.215	37.29	37.65	-0.535	5,193,316	16,797	37.05	38.19
2024-04-30	Z	SU	39.45	39.54	38.17	38.19	-1.51	4,335,595	12,851	38.01	38.18
2024-04-29	Z	SU	39.60	39.73	39.225	39.69	0.29	2,246,058	9,878	37.05	43.43
2024-04-26	Z	SU	39.46	39.595	39.145	39.41	-0.02	2,564,634	9,124	38.49	40.80
2024-04-25	Z	SU	38.91	39.63	38.755	39.44	0.16	3,225,863	10,126	37.05	39.42
2024-04-24	Z	SU	39.14	39.33	38.90	39.27	0.115	3,163,896	13,427	38.00	39.20
2024-04-23	Z	SU	38.95	39.26	38.82	39.15	0.07	2,884,864	14,265	35.40	39.50
2024-04-22	Z	SU	38.28	39.34	38.12	39.08	0.535	2,618,925	9,511	38.20	39.50
2024-04-19	Z	SU	38.01	38.90	37.94	38.54	0.485	4,912,505	17,047	36.50	38.90
2024-04-18	Z	SU	38.03	38.405	37.85	38.05	0.16	4,704,318	18,217	36.50	38.38
2024-04-17	Z	SU	37.68	38.28	37.345	37.89	0.315	3,333,648	15,369	32.86	38.61
2024-04-16	Z	SU	37.05	37.79	36.932	37.58	0.41	5,897,752	20,878	34.16	38.07
2024-04-15	Z	SU	37.69	37.91	37.04	37.19	-0.50	4,530,106	18,210	36.10	42.50
2024-04-12	Z	SU	38.82	38.925	37.45	37.69	-0.665	5,330,323	19,786	37.52	37.69
2024-04-11	Z	SU	39.31	39.31	38.25	38.36	-0.96	4,827,489	17,835	19.59	38.99
2024-04-10	Z	SU	38.58	39.32	38.45	39.31	0.58	3,508,830	16,221	39.10	39.50
2024-04-09	Z	SU	38.73	38.915	38.44	38.73	0.04	2,924,443	13,676	38.24	40.36
2024-04-08	Z	SU	38.93	39.07	38.41	38.70	-0.29	3,823,778	12,980	38.70	39.05
2024-04-05	Z	SU	38.50	39.02	38.20	39.00	0.425	2,787,626	11,436	37.20	39.17
2024-04-04	Z	SU	38.54	38.685	38.285	38.57	0.03	3,689,142	14,142	38.01	38.70
2024-04-03	Z	SU	38.00	38.61	37.93	38.52	0.545	5,877,629	14,492	38.00	40.80
2024-04-02	Z	SU	37.63	38.02	37.175	37.97	0.6655	6,844,587	16,119	37.70	39.00
2024-04-01	Z	SU	37.05	37.3675	36.74	37.31	0.395	4,989,030	11,576	34.07	39.50
2024-03-29	Z	SU	36.83	36.975	36.65	36.91	0.43	0	0	35.00	36.97
2024-03-28	Z	SU	36.83	36.975	36.65	36.91	0.43	2,371,032	8,991	35.00	36.97
2024-03-27	Z	SU	35.99	36.48	35.94	36.48	0.04	2,556,569	10,618	36.00	37.14
2024-03-26	Z	SU	36.85	36.88	36.40	36.43	-0.34	3,835,377	13,835	36.00	37.60
2024-03-25	Z	SU	35.97	36.81	35.97	36.77	0.88	4,506,429	9,985	36.70	36.94
2024-03-22	Z	SU	36.21	36.27	35.79	35.89	-0.335	3,743,806	10,000	35.50	37.00
2024-03-21	Z	SU	36.33	36.37	36.08	36.22	-0.18	3,760,962	9,061	36.01	39.36
2024-03-20	Z	SU	35.93	36.389	35.91	36.38	0.13	2,651,958	7,593	35.00	39.62
2024-03-19	Z	SU	36.12	36.465	35.965	36.25	-0.095	3,454,102	10,207	36.40	37.60
2024-03-18	Z	SU	36.07	36.38	35.84	36.34	0.26	2,413,448	10,385	35.40	36.60
2024-03-15	Z	SU	36.00	36.34	35.94	36.08	0.01	5,917,057	16,596	35.00	36.09
2024-03-14	Z	SU	35.70	36.295	35.60	36.07	0.52	5,993,981	12,377	36.08	36.39
2024-03-13	Z	SU	35.33	35.78	35.28	35.57	0.55	5,162,703	11,674	35.40	38.86
2024-03-12	Z	SU	34.75	35.05	34.54	35.02	0.27	4,998,171	11,551	34.56	38.37
2024-03-11	Z	SU	34.29	34.84	34.12	34.76	0.32	6,052,805	14,354	34.39	35.47
2024-03-08	Z	SU	34.80	34.89	34.30	34.45	-0.32	6,442,281	18,837	34.00	35.25
2024-03-07	Z	SU	34.90	35.16	34.77	34.77	-0.135	7,185,952	21,674	34.50	37.71
2024-03-06	Z	SU	34.99	35.26	34.76	34.91	0.40	3,796,222	14,341	34.53	37.89
2024-03-05	Z	SU	34.15	34.755	34.13	34.53	0.30	3,475,162	11,265	34.51	38.28
2024-03-04	Z	SU	35.04	35.13	34.17	34.24	-0.69	4,647,735	9,825	33.80	35.30
2024-03-01	Z	SU	34.34	35.035	34.2809	34.95	0.9933	12,607,208	17,977	34.79	35.20
2024-02-29	Z	SU	34.07	34.52	33.79	34.36	0.51	10,823,970	12,622	33.85	35.20
2024-02-28	Z	SU	33.48	33.90	33.26	33.85	0.225	3,960,424	13,611	33.75	35.66
2024-02-27	Z	SU	33.96	34.145	33.45	33.63	-0.195	2,639,675	11,301	33.45	33.95
2024-02-26	Z	SU	33.80	34.18	33.68	33.81	-0.10	3,779,829	11,590	33.61	36.70
2024-02-23	Z	SU	33.42	33.99	33.32	33.91	0.38	4,575,270	14,843	33.61	34.00
2024-02-22	Z	SU	33.53	33.99	33.34	33.53	-0.06	5,808,421	25,695	33.00	33.90
2024-02-21	Z	SU	32.72	33.63	32.64	33.59	0.95	3,919,933	13,870	30.21	36.67
2024-02-20	Z	SU	32.93	33.19	32.62	32.64	-0.435	3,088,492	10,992	32.53	32.84
2024-02-19	Z	SU	33.12	33.36	32.8003	33.07	-0.04	0	0	33.15	36.24
2024-02-16	Z	SU	33.12	33.36	32.8003	33.07	-0.04	3,780,190	13,625	33.15	36.24
2024-02-15	Z	SU	31.59	33.11	31.46	33.10	1.589	6,365,249	18,336	32.20	33.20
2024-02-14	Z	SU	31.77	31.94	31.305	31.52	-0.06	6,866,822	14,812	28.67	31.73
2024-02-13	Z	SU	32.19	32.33	31.25	31.58	-0.79	6,609,630	14,636	28.99	34.20
2024-02-12	Z	SU	32.25	32.61	32.09	32.37	0.24	4,690,200	10,479	32.30	32.58
2024-02-09	Z	SU	32.39	32.58	32.02	32.13	-0.10	6,014,844	12,934	22.10	42.07
2024-02-08	Z	SU	32.18	32.29	31.92	32.24	0.13	4,863,749	10,665	31.00	35.20
2024-02-07	Z	SU	32.085	32.13	31.775	32.12	0.1409	1,831,932	8,302	29.27	35.09