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	SXT	70.68	71.88	70.34	70.36	0.71	271,131	4,828	66.69	78.36
2024-04-25	Z	SXT	69.76	69.86	68.755	69.64	-0.37	244,224	2,891	34.91	81.41
2024-04-24	Z	SXT	69.39	70.81	69.39	70.03	0.20	1,285,479	4,992	62.59	73.99
2024-04-23	Z	SXT	68.92	70.35	68.92	69.89	0.90	365,165	5,828	31.76	81.41
2024-04-22	Z	SXT	69.30	69.35	68.41	68.97	-0.17	310,252	3,603	68.51	75.26
2024-04-19	Z	SXT	67.80	69.20	67.80	69.14	0.86	189,088	2,153	62.79	69.48
2024-04-18	Z	SXT	67.99	68.685	67.80	68.23	0.44	338,605	2,563	61.17	72.40
2024-04-17	Z	SXT	69.00	69.37	67.81	67.82	-0.455	147,167	2,459	67.46	74.12
2024-04-16	Z	SXT	68.42	69.00	67.52	68.28	-0.72	239,781	2,355	68.06	74.78
2024-04-15	Z	SXT	68.95	69.39	68.2601	69.11	0.79	269,845	2,275	68.64	75.42
2024-04-12	Z	SXT	68.76	69.28	67.815	68.32	-1.205	149,300	2,259	66.69	73.99
2024-04-11	Z	SXT	68.88	69.68	68.47	69.57	0.72	136,881	2,360	69.18	76.00
2024-04-10	Z	SXT	70.05	70.05	68.12	68.88	-2.865	232,716	2,888	66.69	73.99
2024-04-09	Z	SXT	70.36	72.755	70.02	71.76	2.01	242,500	2,619	71.39	78.41
2024-04-08	Z	SXT	67.91	70.575	67.91	69.84	2.555	222,806	2,551	69.45	70.28
2024-04-05	Z	SXT	67.28	67.47	66.72	67.31	-0.13	110,414	1,453	66.90	73.52
2024-04-04	Z	SXT	69.42	69.54	67.45	67.50	-1.19	104,659	1,620	40.24	68.85
2024-04-03	Z	SXT	67.47	68.94	67.47	68.64	1.25	138,038	1,902	67.27	80.76
2024-04-02	Z	SXT	68.16	68.24	67.03	67.49	-1.21	279,765	2,919	67.07	73.70
2024-04-01	Z	SXT	69.22	69.22	67.99	68.69	-0.49	160,951	2,925	67.32	70.06
2024-03-29	Z	SXT	68.83	69.425	68.6275	69.19	0.30	0	0	67.81	70.07
2024-03-28	Z	SXT	68.83	69.425	68.6275	69.19	0.30	176,199	2,110	67.81	70.07
2024-03-27	Z	SXT	68.14	69.01	68.08	68.91	1.34	257,663	3,417	67.52	70.07
2024-03-26	Z	SXT	68.04	68.04	66.955	67.52	-0.21	169,579	2,297	67.37	70.07
2024-03-25	Z	SXT	67.72	68.535	67.50	67.63	-0.195	103,338	1,805	67.29	73.95
2024-03-22	Z	SXT	70.07	70.07	67.86	67.86	-1.915	127,645	2,007	67.43	68.24
2024-03-21	Z	SXT	69.84	70.015	69.35	69.81	0.25	148,992	2,332	66.69	72.15
2024-03-20	Z	SXT	68.25	70.08	68.15	69.59	1.41	149,078	2,474	66.69	72.15
2024-03-19	Z	SXT	68.14	68.88	67.78	68.23	0.23	238,946	2,105	66.69	80.76
2024-03-18	Z	SXT	68.82	69.13	67.94	67.99	-0.91	288,108	1,605	31.95	72.15
2024-03-15	Z	SXT	67.41	69.026	67.41	68.91	0.94	557,024	2,380	27.54	86.60
2024-03-14	Z	SXT	69.28	69.28	66.96	67.90	-2.03	236,153	3,043	67.38	86.60
2024-03-13	Z	SXT	69.14	70.62	69.14	69.98	0.755	174,540	2,724	52.78	70.98
2024-03-12	Z	SXT	69.10	69.40	68.475	69.24	0.11	118,677	1,912	68.93	69.50
2024-03-11	Z	SXT	68.42	69.40	68.20	69.14	0.41	149,463	2,336	52.78	75.47
2024-03-08	Z	SXT	68.40	69.05	67.92	68.67	0.82	156,208	2,052	68.34	69.00
2024-03-07	Z	SXT	66.85	67.88	66.85	67.87	1.69	117,205	1,594	67.56	74.06
2024-03-06	Z	SXT	66.68	66.72	65.835	66.19	-0.02	134,245	2,202	52.78	105.88
2024-03-05	Z	SXT	66.49	66.865	65.88	66.23	-0.56	168,182	2,430	31.92	70.00
2024-03-04	Z	SXT	66.52	67.265	66.46	66.80	0.10	321,639	2,118	66.39	67.03
2024-03-01	Z	SXT	66.29	66.735	65.97	66.66	-0.22	189,320	2,766	60.58	66.90
2024-02-29	Z	SXT	65.31	67.06	64.76	66.88	2.35	380,644	2,360	31.92	70.00
2024-02-28	Z	SXT	64.41	65.014	64.105	64.44	-0.59	127,141	1,889	52.78	70.00
2024-02-27	Z	SXT	66.13	66.13	64.73	65.05	-0.58	128,463	1,841	64.71	70.95
2024-02-26	Z	SXT	67.28	67.495	65.25	65.64	-2.073	324,113	3,235	59.70	65.94
2024-02-23	Z	SXT	67.02	67.87	66.72	67.69	1.07	273,603	2,527	67.27	67.92
2024-02-22	Z	SXT	65.81	66.66	65.65	66.63	0.49	181,912	2,143	52.78	70.00
2024-02-21	Z	SXT	65.08	66.13	64.955	66.11	0.90	233,364	2,853	52.78	86.60
2024-02-20	Z	SXT	64.82	65.505	64.45	65.23	-0.305	153,538	2,804	52.78	86.60
2024-02-19	Z	SXT	64.37	65.96	64.34	65.50	0.715	0	0	52.78	104.72
2024-02-16	Z	SXT	64.37	65.96	64.34	65.50	0.715	271,892	3,460	52.78	104.72
2024-02-15	Z	SXT	62.46	64.76	62.46	64.75	2.61	223,967	2,727	52.78	70.55
2024-02-14	Z	SXT	61.98	62.17	60.79	62.14	0.95	271,078	2,940	52.78	99.34
2024-02-13	Z	SXT	60.23	62.245	60.23	61.18	-1.01	543,608	6,032	32.49	68.16
2024-02-12	Z	SXT	60.63	62.43	60.175	62.18	1.78	337,234	3,823	52.78	65.00
2024-02-09	Z	SXT	58.19	60.59	55.02	60.39	-2.38	803,248	7,788	50.21	60.52
2024-02-08	Z	SXT	63.06	63.11	62.00	62.74	-0.39	179,540	2,474	32.49	73.22
2024-02-07	Z	SXT	62.40	63.06	61.70	63.06	0.96	180,478	1,907	31.76	86.60
2024-02-06	Z	SXT	60.76	62.22	60.76	62.09	1.16	163,011	1,829	55.00	86.60
2024-02-05	Z	SXT	61.62	61.78	60.75	60.97	-1.579	212,944	1,736	32.49	97.72
2024-02-02	Z	SXT	62.07	63.255	61.355	62.96	0.10	125,994	2,226	32.49	100.60
2024-02-01	Z	SXT	62.14	62.89	61.58	62.85	0.86	137,199	2,270	32.49	86.60
2024-01-31	Z	SXT	63.22	64.105	62.02	62.03	-1.17	174,294	2,698	32.49	99.45
2024-01-30	Z	SXT	62.58	63.52	62.58	63.21	0.16	165,870	2,520	32.49	101.15
2024-01-29	Z	SXT	62.67	63.52	62.40	63.08	0.29	230,393	1,991	62.78	68.84