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	SWX	76.02	76.35	74.95	75.13	-0.24	241,228	4,064	46.00	76.60
2024-05-02	Z	SWX	75.24	76.00	74.58	75.33	0.71	392,459	4,415	73.42	78.09
2024-05-01	Z	SWX	74.81	75.63	74.13	74.61	-0.01	413,733	4,188	68.61	80.98
2024-04-30	Z	SWX	74.40	74.92	73.42	74.62	-0.02	483,786	3,676	53.96	79.11
2024-04-29	Z	SWX	74.99	75.905	74.12	74.63	-0.36	552,345	4,000	73.78	80.77
2024-04-26	Z	SWX	76.01	76.145	74.96	75.00	-0.983	244,800	3,485	68.86	81.23
2024-04-25	Z	SWX	74.97	76.069	74.43	75.95	0.73	363,349	4,125	67.57	79.50
2024-04-24	Z	SWX	74.00	75.34	73.605	75.25	0.64	309,009	4,926	65.23	81.68
2024-04-23	Z	SWX	74.09	75.06	74.09	74.55	0.34	322,187	4,916	51.75	79.50
2024-04-22	Z	SWX	73.50	74.83	73.31	74.25	0.75	409,322	5,316	66.37	82.00
2024-04-19	Z	SWX	72.96	74.25	72.8605	73.48	0.38	675,009	6,100	67.23	79.50
2024-04-18	Z	SWX	73.72	75.055	73.105	73.18	-0.42	786,202	6,164	66.77	79.27
2024-04-17	Z	SWX	73.64	73.745	72.655	73.57	0.28	480,903	4,215	67.28	74.73
2024-04-16	Z	SWX	71.90	73.51	71.42	73.26	0.95	464,550	4,631	67.14	86.42
2024-04-15	Z	SWX	72.82	73.27	71.1601	72.28	-0.58	488,773	3,702	62.82	78.48
2024-04-12	Z	SWX	72.97	73.47	72.34	72.86	-0.18	780,838	3,960	66.59	78.95
2024-04-11	Z	SWX	73.77	73.77	72.215	73.03	-0.38	917,867	3,431	61.02	79.23
2024-04-10	Z	SWX	73.77	74.12	72.8498	73.40	-1.73	622,406	6,461	69.87	79.47
2024-04-09	Z	SWX	75.76	76.41	74.66	75.15	-0.59	583,878	4,200	63.05	81.38
2024-04-08	Z	SWX	74.95	75.93	74.795	75.75	1.21	260,193	3,232	64.96	79.50
2024-04-05	Z	SWX	74.22	74.92	73.6121	74.54	-0.09	231,983	2,648	68.35	80.72
2024-04-04	Z	SWX	76.75	76.75	74.23	74.65	-1.34	224,463	3,240	73.75	80.91
2024-04-03	Z	SWX	75.61	76.30	75.32	76.00	-0.12	346,709	4,091	74.48	84.13
2024-04-02	Z	SWX	75.54	76.17	75.13	76.13	0.535	291,569	4,337	74.61	82.30
2024-04-01	Z	SWX	76.05	76.115	74.59	75.58	-0.47	372,967	4,396	74.07	76.00
2024-03-29	Z	SWX	75.18	76.25	74.80	76.13	1.16	0	0	69.96	79.50
2024-03-28	Z	SWX	75.18	76.25	74.80	76.13	1.16	517,021	3,664	69.96	79.50
2024-03-27	Z	SWX	73.14	74.99	72.97	74.95	2.32	633,533	4,457	69.70	76.45
2024-03-26	Z	SWX	72.40	72.71	72.265	72.63	0.34	315,648	3,673	66.57	74.00
2024-03-25	Z	SWX	71.94	72.60	71.655	72.28	0.56	343,158	3,504	68.26	80.71
2024-03-22	Z	SWX	72.59	72.59	71.41	71.71	-0.12	271,072	4,279	65.50	76.00
2024-03-21	Z	SWX	71.68	72.46	71.384	71.83	0.16	325,838	3,203	65.73	76.00
2024-03-20	Z	SWX	70.26	71.94	70.225	71.68	1.17	297,956	3,146	65.68	74.00
2024-03-19	Z	SWX	69.98	71.035	69.98	70.53	0.60	372,981	4,276	54.87	80.71
2024-03-18	Z	SWX	70.86	71.26	69.77	69.95	-1.07	443,764	4,897	62.91	74.00
2024-03-15	Z	SWX	70.81	71.91	70.76	71.06	-0.01	1,586,207	6,026	64.75	76.00
2024-03-14	Z	SWX	71.46	71.705	69.75	71.09	-0.89	740,575	5,960	64.96	78.35
2024-03-13	Z	SWX	73.31	74.005	71.82	71.99	-1.44	691,102	5,487	64.96	79.86
2024-03-12	Z	SWX	73.85	74.05	72.41	73.41	-0.70	360,293	4,514	69.70	74.41
2024-03-11	Z	SWX	73.21	74.50	72.645	74.10	0.01	556,976	5,039	43.14	75.54
2024-03-08	Z	SWX	74.03	74.27	73.245	74.08	0.33	305,989	3,299	67.90	82.00
2024-03-07	Z	SWX	73.31	73.93	72.8802	73.80	1.28	332,015	3,808	40.30	75.28
2024-03-06	Z	SWX	71.73	72.66	71.72	72.53	1.53	313,637	3,440	66.24	73.98
2024-03-05	Z	SWX	70.14	71.61	70.00	71.04	0.86	376,274	4,876	53.38	72.46
2024-03-04	Z	SWX	69.61	70.56	69.21	70.13	0.53	433,880	5,929	55.88	71.00
2024-03-01	Z	SWX	67.43	69.62	66.9623	69.565	1.415	437,533	5,608	60.50	72.40
2024-02-29	Z	SWX	67.98	68.32	66.59	68.15	0.96	905,529	5,648	63.00	70.00
2024-02-28	Z	SWX	63.55	67.37	62.4764	67.07	4.58	594,746	6,457	64.00	68.41
2024-02-27	Z	SWX	62.12	62.85	61.37	62.53	0.96	459,862	4,115	48.59	64.00
2024-02-26	Z	SWX	62.71	62.71	61.13	61.63	-1.59	506,652	5,466	55.56	62.80
2024-02-23	Z	SWX	62.08	63.23	62.08	63.21	0.63	550,599	5,815	61.50	72.96
2024-02-22	Z	SWX	61.29	62.80	60.877	62.55	0.59	2,265,832	6,491	53.13	63.80
2024-02-21	Z	SWX	61.53	62.36	60.9712	61.87	0.221	684,863	6,393	40.98	71.00
2024-02-20	Z	SWX	59.80	62.00	59.40	61.65	1.84	549,160	5,757	56.50	62.10
2024-02-19	Z	SWX	59.70	60.15	58.97	59.78	-0.48	0	0	53.30	65.07
2024-02-16	Z	SWX	59.70	60.15	58.97	59.78	-0.48	277,801	3,629	53.30	65.07
2024-02-15	Z	SWX	58.77	60.34	58.77	60.25	1.95	331,689	4,055	55.88	65.50
2024-02-14	Z	SWX	58.12	58.49	57.56	58.29	0.58	326,333	4,004	56.50	66.26
2024-02-13	Z	SWX	59.68	59.94	57.85	58.36	-2.13	604,089	5,238	56.50	64.47
2024-02-12	Z	SWX	59.32	60.58	59.32	60.50	1.36	293,420	4,507	56.50	65.75
2024-02-09	Z	SWX	58.44	59.465	58.44	59.12	0.67	311,758	3,943	56.50	64.58
2024-02-08	Z	SWX	57.64	58.49	57.55	58.44	0.715	292,891	3,536	52.64	64.39
2024-02-07	Z	SWX	58.30	58.54	57.60	57.72	-0.63	470,580	3,593	56.50	65.98
2024-02-06	Z	SWX	58.56	58.92	58.08	58.33	-0.23	316,283	3,392	53.05	71.00