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	Q	UBSI	33.06	33.62	32.88	33.35	-0.01	755,761	7,274	27.44	33.58
2024-04-25	Q	UBSI	34.52	34.52	33.08	33.36	-1.40	606,857	6,743	33.10	42.06
2024-04-24	Q	UBSI	33.99	34.78	33.93	34.76	0.18	481,170	6,695	33.85	42.23
2024-04-23	Q	UBSI	34.29	34.86	34.25	34.58	0.15	354,140	5,290	31.51	42.06
2024-04-22	Q	UBSI	34.10	34.78	33.81	34.43	0.26	424,198	7,209	30.00	42.06
2024-04-19	Q	UBSI	32.95	34.21	32.95	34.17	1.05	625,051	7,336	29.64	37.13
2024-04-18	Q	UBSI	32.59	33.31	32.59	33.12	0.55	532,261	5,841	32.00	35.28
2024-04-17	Q	UBSI	32.71	32.97	32.53	32.57	0.10	373,219	4,807	32.00	42.06
2024-04-16	Q	UBSI	32.69	32.83	32.20	32.47	-0.44	308,842	5,418	32.00	42.06
2024-04-15	Q	UBSI	33.22	33.47	32.59	32.90	-0.22	654,121	5,765	29.53	35.28
2024-04-12	Q	UBSI	32.87	33.21	32.77	33.12	-0.13	332,315	4,832	32.75	34.36
2024-04-11	Q	UBSI	33.47	33.48	32.74	33.25	0.10	492,779	5,258	29.85	35.28
2024-04-10	Q	UBSI	33.99	33.99	32.83	33.15	-1.67	609,068	6,882	29.64	35.28
2024-04-09	Q	UBSI	34.88	35.02	34.6175	34.82	0.17	351,743	4,506	33.90	41.56
2024-04-08	Q	UBSI	34.29	34.83	34.14	34.65	0.59	299,227	4,213	34.33	35.00
2024-04-05	Q	UBSI	33.88	34.27	33.71	34.06	0.02	297,962	4,111	33.70	42.06
2024-04-04	Q	UBSI	34.64	34.81	33.92	34.04	-0.18	350,166	4,333	27.11	34.72
2024-04-03	Q	UBSI	34.11	34.51	34.06	34.22	-0.12	374,890	3,786	34.00	38.02
2024-04-02	Q	UBSI	34.71	34.90	34.23	34.34	-0.81	453,867	5,037	34.28	34.53
2024-04-01	Q	UBSI	35.73	36.08	34.92	35.15	-0.64	472,151	5,514	34.77	35.28
2024-03-29	Q	UBSI	35.34	35.96	35.1825	35.79	0.42	0	0	31.77	36.10
2024-03-28	Q	UBSI	35.34	35.96	35.1825	35.79	0.42	577,764	5,790	31.77	36.10
2024-03-27	Q	UBSI	34.01	35.40	34.00	35.37	1.51	494,538	4,947	33.00	35.50
2024-03-26	Q	UBSI	34.37	34.37	33.84	33.86	-0.28	320,936	3,692	33.50	34.50
2024-03-25	Q	UBSI	34.16	34.49	33.95	34.14	0.08	262,587	3,275	33.84	37.48
2024-03-22	Q	UBSI	34.71	34.71	33.92	34.06	-0.63	404,037	3,981	33.71	34.26
2024-03-21	Q	UBSI	34.57	35.04	34.52	34.69	0.19	472,299	5,130	33.20	37.28
2024-03-20	Q	UBSI	33.08	34.76	33.08	34.50	1.17	547,768	5,840	34.25	34.80
2024-03-19	Q	UBSI	33.07	33.64	33.07	33.33	0.23	361,769	4,880	33.35	34.02
2024-03-18	Q	UBSI	33.51	33.56	33.06	33.10	-0.40	521,333	4,207	29.70	34.02
2024-03-15	Q	UBSI	32.94	33.815	32.94	33.50	0.31	2,507,460	7,498	33.17	37.65
2024-03-14	Q	UBSI	34.26	34.26	32.92	33.19	-1.14	698,297	6,450	32.80	33.28
2024-03-13	Q	UBSI	34.16	34.70	34.08	34.33	-0.06	751,130	6,835	30.67	34.95
2024-03-12	Q	UBSI	35.03	35.20	34.23	34.39	-0.95	606,748	7,305	34.11	34.70
2024-03-11	Q	UBSI	35.00	35.64	34.965	35.34	0.35	600,496	6,280	31.58	38.40
2024-03-08	Q	UBSI	35.35	35.60	34.80	34.99	-0.06	406,926	5,584	31.23	38.95
2024-03-07	Q	UBSI	35.17	35.42	34.87	35.05	0.32	395,774	4,614	30.79	39.19
2024-03-06	Q	UBSI	35.09	35.675	34.30	35.10	-0.01	485,625	5,961	28.58	38.40
2024-03-05	Q	UBSI	33.75	35.17	33.75	35.11	1.24	557,821	5,636	30.01	38.75
2024-03-04	Q	UBSI	34.48	34.78	33.78	33.87	-0.31	622,033	7,338	30.01	40.00
2024-03-01	Q	UBSI	34.48	34.48	33.76	34.19	-0.50	463,722	5,166	30.52	37.94
2024-02-29	Q	UBSI	34.80	35.09	34.44	34.69	0.62	465,551	4,350	30.98	38.25
2024-02-28	Q	UBSI	34.09	34.44	34.01	34.07	-0.34	291,305	3,813	33.80	38.40
2024-02-27	Q	UBSI	34.44	34.80	34.10	34.41	0.07	399,744	4,282	34.11	37.88
2024-02-26	Q	UBSI	34.23	34.72	34.00	34.34	-0.08	559,488	5,678	34.00	42.06
2024-02-23	Q	UBSI	34.42	34.81	34.08	34.42	0.06	403,645	5,337	34.08	34.67
2024-02-22	Q	UBSI	34.32	34.47	33.98	34.36	-0.13	461,843	5,848	34.05	34.64
2024-02-21	Q	UBSI	34.69	34.765	34.26	34.49	-0.30	483,876	6,206	34.00	38.86
2024-02-20	Q	UBSI	34.76	35.30	34.68	34.79	-0.48	369,663	4,860	33.01	35.02
2024-02-19	Q	UBSI	35.50	35.615	35.05	35.27	-0.55	0	0	27.45	35.56
2024-02-16	Q	UBSI	35.50	35.615	35.05	35.27	-0.55	391,930	4,524	27.45	35.56
2024-02-15	Q	UBSI	34.52	35.93	34.52	35.82	1.54	632,330	8,104	32.43	36.08
2024-02-14	Q	UBSI	34.17	34.37	33.64	34.28	0.50	517,891	7,272	33.01	42.23
2024-02-13	Q	UBSI	34.42	34.63	33.38	33.78	-1.78	755,929	9,837	33.01	34.02
2024-02-12	Q	UBSI	35.26	36.04	35.08	35.56	0.30	628,608	9,079	34.00	35.82
2024-02-09	Q	UBSI	34.69	35.31	34.27	35.26	0.62	505,680	6,548	30.01	42.06
2024-02-08	Q	UBSI	34.45	34.75	34.26	34.64	0.16	637,361	8,325	30.01	37.53
2024-02-07	Q	UBSI	34.64	34.93	33.88	34.48	-0.08	570,349	7,416	30.01	39.02
2024-02-06	Q	UBSI	34.87	35.32	34.36	34.56	-0.41	455,562	7,538	30.97	34.99
2024-02-05	Q	UBSI	35.27	35.28	34.64	34.97	-0.67	973,615	10,087	31.68	35.26
2024-02-02	Q	UBSI	35.08	36.20	34.9004	35.64	-0.08	729,823	10,005	31.77	39.89
2024-02-01	Q	UBSI	36.00	36.60	34.53	35.72	-0.13	877,540	11,060	30.01	38.75
2024-01-31	Q	UBSI	36.95	37.27	35.64	35.85	-1.80	1,417,177	8,944	30.01	42.06
2024-01-30	Q	UBSI	37.43	37.775	37.22	37.65	0.08	592,336	6,447	33.25	37.80
2024-01-29	Q	UBSI	37.28	37.58	36.81	37.57	0.79	587,150	6,296	30.01	37.76