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	SXC	10.57	10.65	10.505	10.57	0.09	570,804	2,874	9.31	12.14
2024-04-25	Z	SXC	10.35	10.49	10.17	10.47	0.095	1,028,373	4,525	9.25	11.41
2024-04-24	Z	SXC	10.69	10.71	10.25	10.38	-0.32	913,915	5,620	9.15	11.63
2024-04-23	Z	SXC	10.66	10.825	10.51	10.70	-0.05	715,872	5,279	9.15	12.16
2024-04-22	Z	SXC	10.70	10.81	10.63	10.76	0.04	397,648	3,449	9.15	11.30
2024-04-19	Z	SXC	10.63	10.89	10.575	10.73	0.09	568,891	5,948	9.15	11.96
2024-04-18	Z	SXC	10.78	10.91	10.59	10.64	-0.10	488,107	3,265	9.15	12.09
2024-04-17	Z	SXC	10.98	11.03	10.71	10.74	-0.08	572,316	3,782	9.15	12.11
2024-04-16	Z	SXC	10.51	10.85	10.44	10.82	0.215	523,655	2,933	9.88	12.03
2024-04-15	Z	SXC	10.60	10.78	10.565	10.615	0.045	426,767	2,852	9.15	10.50
2024-04-12	Z	SXC	10.84	10.90	10.535	10.57	-0.241	442,913	2,229	9.15	11.97
2024-04-11	Z	SXC	10.74	10.875	10.7203	10.82	0.075	466,430	3,171	9.15	11.88
2024-04-10	Z	SXC	10.77	10.89	10.58	10.74	-0.235	648,801	4,946	10.51	12.11
2024-04-09	Z	SXC	11.32	11.39	10.845	10.97	-0.29	585,651	3,974	9.91	12.22
2024-04-08	Z	SXC	11.27	11.385	11.1799	11.26	0.085	451,885	4,211	9.95	12.49
2024-04-05	Z	SXC	11.15	11.25	11.065	11.18	0.035	481,874	2,798	9.95	12.60
2024-04-04	Z	SXC	11.36	11.47	11.10	11.15	-0.17	470,836	2,535	9.95	11.50
2024-04-03	Z	SXC	11.13	11.375	11.13	11.32	0.199	695,923	3,292	10.34	11.50
2024-04-02	Z	SXC	11.26	11.35	11.00	11.12	-0.14	798,858	2,786	9.95	11.61
2024-04-01	Z	SXC	11.30	11.40	11.21	11.27		461,298	3,089	9.96	12.60
2024-03-29	Z	SXC	11.29	11.475	11.23	11.27	-0.03	0	0	9.88	12.47
2024-03-28	Z	SXC	11.29	11.475	11.23	11.27	-0.03	728,378	2,842	9.88	12.47
2024-03-27	Z	SXC	10.92	11.31	10.90	11.29	0.465	772,944	3,860	10.05	11.49
2024-03-26	Z	SXC	10.92	10.99	10.66	10.83	-0.05	859,743	4,320	9.65	11.90
2024-03-25	Z	SXC	11.11	11.32	10.87	10.88	-0.20	467,140	3,556	9.84	11.81
2024-03-22	Z	SXC	11.22	11.315	11.055	11.07	-0.17	605,746	3,015	9.97	12.54
2024-03-21	Z	SXC	10.96	11.23	10.93	11.23	0.325	929,258	3,455	9.84	12.00
2024-03-20	Z	SXC	10.69	10.98	10.61	10.90	0.161	753,931	3,161	9.73	11.74
2024-03-19	Z	SXC	10.65	10.76	10.63	10.74	0.055	876,534	3,496	9.61	12.02
2024-03-18	Z	SXC	10.76	10.85	10.595	10.68	-0.01	946,991	3,715	9.61	12.43
2024-03-15	Z	SXC	10.71	10.92	10.485	10.70	-0.091	10,765,587	7,638	9.61	12.06
2024-03-14	Z	SXC	11.00	11.035	10.66	10.79	-0.18	1,208,769	7,416	9.70	12.25
2024-03-13	Z	SXC	11.12	11.24	10.97	10.98	-0.12	1,271,810	5,785	9.84	11.50
2024-03-12	Z	SXC	11.20	11.245	10.95	11.11	-0.095	1,090,045	6,752	9.90	11.40
2024-03-11	Z	SXC	10.83	11.225	10.78	11.20	0.38	1,565,084	6,697	11.25	11.89
2024-03-08	Z	SXC	11.03	11.19	10.71	10.83	-0.13	739,155	3,565	9.61	11.34
2024-03-07	Z	SXC	10.78	11.01	10.71	10.95	0.27	759,862	3,525	9.81	12.09
2024-03-06	Z	SXC	10.68	10.795	10.62	10.68	0.08	531,102	3,366	9.52	11.96
2024-03-05	Z	SXC	10.70	10.83	10.585	10.60	-0.165	512,460	2,640	9.15	12.21
2024-03-04	Z	SXC	10.83	11.07	10.74	10.77	-0.04	778,330	3,738	9.70	12.04
2024-03-01	Z	SXC	10.81	10.975	10.73	10.79	0.08	513,053	2,790	8.02	11.94
2024-02-29	Z	SXC	10.51	10.75	10.44	10.71	0.36	1,117,424	3,707	9.55	11.79
2024-02-28	Z	SXC	10.91	10.92	10.30	10.34	-0.68	693,327	3,046	9.46	10.79
2024-02-27	Z	SXC	11.10	11.21	10.945	11.03	0.03	544,364	3,230	10.44	11.25
2024-02-26	Z	SXC	10.84	11.0701	10.72	11.00	0.155	622,014	3,416	10.45	11.05
2024-02-23	Z	SXC	10.90	10.95	10.70	10.84	-0.125	467,257	2,079	10.45	11.15
2024-02-22	Z	SXC	10.78	10.97	10.675	10.96	0.13	728,592	2,306	10.45	11.17
2024-02-21	Z	SXC	10.76	10.87	10.745	10.82	0.09	695,460	2,307	9.56	12.48
2024-02-20	Z	SXC	10.91	10.91	10.56	10.73	-0.30	1,394,572	2,882	9.56	11.06
2024-02-19	Z	SXC	11.26	11.30	11.025	11.03	-0.255	0	0	10.45	12.53
2024-02-16	Z	SXC	11.26	11.30	11.025	11.03	-0.255	553,557	2,707	10.45	12.53
2024-02-15	Z	SXC	11.11	11.31	11.11	11.28	0.20	811,535	3,237	10.45	12.48
2024-02-14	Z	SXC	11.01	11.125	10.865	11.09	0.21	951,826	2,753	10.45	11.18
2024-02-13	Z	SXC	11.07	11.165	10.895	10.99	-0.32	870,931	4,588	9.62	11.50
2024-02-12	Z	SXC	11.21	11.43	11.21	11.31	0.11	549,273	2,844	10.38	11.50
2024-02-09	Z	SXC	11.18	11.31	11.07	11.21	0.035	595,628	2,873	10.96	12.48
2024-02-08	Z	SXC	10.96	11.195	10.84	11.18	0.14	1,346,565	3,621	10.02	12.38
2024-02-07	Z	SXC	11.04	11.07	10.895	11.03	-0.015	601,092	3,055	9.81	11.50
2024-02-06	Z	SXC	11.00	11.245	10.945	11.05	0.085	873,077	4,456	9.62	12.48
2024-02-05	Z	SXC	11.26	11.26	10.81	10.97	-0.43	854,952	3,734	10.30	12.23
2024-02-02	Z	SXC	10.66	11.44	10.5714	11.39	0.68	927,473	4,682	10.65	12.38
2024-02-01	Z	SXC	10.93	11.17	10.51	10.71	0.47	1,057,102	5,387	8.75	10.86
2024-01-31	Z	SXC	10.40	10.545	10.225	10.25	-0.13	1,003,861	4,592	8.75	11.60
2024-01-30	Z	SXC	10.26	10.42	10.195	10.38	0.045	407,990	2,095	9.21	11.53
2024-01-29	Z	SXC	10.36	10.38	10.175	10.34	-0.015	377,821	2,242	9.42	11.60