Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	C-CSE	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2023-03-22	C	SPMT	0.05	0.05	0.045	0.045	-0.005	141,166	13	0.045	0.05	10,700	100,001					30,000
2023-03-21	C	SPMT	0.045	0.05	0.045	0.05	0.005	63,766	13	0.045	0.05	16,950	1,000					45,000			50
2023-03-20	C	SPMT	0.045	0.05	0.045	0.045		118,152	12	0.045	0.05	61,000			7,000		35,000	8,000			6,071
2023-03-17	C	SPMT	0.045	0.05	0.045	0.045	-0.005	190,805	13	0.045	0.05	50,785	140,000								20
2023-03-16	C	SPMT	0.045	0.05	0.045	0.045		143,224	11	0.045	0.05	31,000	87,000					25,000			153
2023-03-15	C	SPMT	0.05	0.05	0.045	0.045		52,856	11	0.045	0.05	11,000	30,000		11,000						752
2023-03-14	C	SPMT	0.045	0.045	0.045	0.045		172,637	13	0.045	0.05	58,625	9,000		19,000			86,000
2023-03-13	C	SPMT	0.05	0.055	0.045	0.045		141,298	22	0.045	0.05	134,000	6,000								1,041
2023-03-10	C	SPMT	0.055	0.055	0.045	0.045	-0.005	217,231	21	0.05	0.055	156,704	60,000								527
2023-03-09	C	SPMT	0.055	0.055	0.05	0.05		45,410	15	0.05	0.055	33,481						10,000			1,929
2023-03-08	C	SPMT	0.055	0.055	0.05	0.05	-0.005	136,360	16	0.05	0.055	76,700	47,000		2,000			10,000
2023-03-07	C	SPMT	0.055	0.06	0.05	0.055		86,000	10	0.05	0.055	53,000	23,000		8,000		2,000
2023-03-06	C	SPMT	0.055	0.06	0.05	0.06	0.005	181,063	31	0.05	0.06	153,150	5,000		22,000						838
2023-03-03	C	SPMT	0.06	0.06	0.055	0.055	-0.005	93,439	11	0.05	0.055	91,500	1,000								6
2023-03-02	C	SPMT	0.055	0.06	0.05	0.06	0.005	129,203	11	0.05	0.06	96,202	21,000		12,000						1
2023-03-01	C	SPMT	0.06	0.06	0.055	0.055	-0.005	36,502	4	0.055	0.06	36,000									502
2023-02-28	C	SPMT	0.055	0.06	0.05	0.06	0.005	294,762	27	0.05	0.06	237,525	35,000		12,000			10,000			237
2023-02-27	C	SPMT	0.05	0.06	0.05	0.055	0.005	341,791	38	0.05	0.06	269,900	16,000		9,000			45,000			1,000
2023-02-24	C	SPMT	0.05	0.055	0.05	0.055	0.005	272,833	34	0.05	0.055	185,500	31,000		20,000			36,000
2023-02-23	C	SPMT	0.05	0.05	0.045	0.05		389,033	22	0.045	0.05	165,000	5,000		159,000			60,000			32
2023-02-22	C	SPMT	0.05	0.055	0.05	0.05		132,040	20	0.045	0.05	112,000	14,000				6,000
2023-02-21	C	SPMT	0.05	0.05	0.05	0.05		339,500	17	0.045	0.05	258,000	13,000				17,000	51,000			500
2023-02-17	C	SPMT	0.055	0.055	0.05	0.05	-0.005	1,096,962	78	0.045	0.05	713,203	172,000		89,000			117,000			4,705
2023-02-16	C	SPMT	0.06	0.06	0.055	0.055	-0.005	1,755,550	43	0.055	0.06	1,711,900	25,000		16,000						500
2023-02-15	C	SPMT	0.06	0.06	0.06	0.06		127,899	16	0.055	0.06	78,399	48,000		1,000						500
2023-02-14	C	SPMT	0.065	0.065	0.06	0.06	-0.005	740,050	36	0.055	0.06	551,150	103,000		23,000			62,000
2023-02-13	C	SPMT	0.065	0.075	0.065	0.065		739,319	74	0.065	0.07	577,850	122,000		9,000		1,000	28,000			1,069
2023-02-10	C	SPMT	0.055	0.07	0.05	0.065	0.01	2,560,170	181	0.065	0.07	1,776,286	420,000		46,000		56,000	258,000			3,344
2023-02-09	C	SPMT	0.05	0.055	0.05	0.055	0.01	1,911,794	101	0.05	0.06	1,629,663	210,000		65,000		3,000	2,000			1,331
2023-02-08	C	SPMT	0.05	0.05	0.045	0.05		428,301	15	0.045	0.05	251,000	50,000		2,000			124,000			151
2023-02-07	C	SPMT	0.05	0.05	0.045	0.05		159,761	22	0.045	0.05	100,500	4,000		30,000		22,000	3,000			251
2023-02-06	C	SPMT	0.05	0.05	0.05	0.05	0.005	389,566	27	0.045	0.055	291,700	52,000		11,000		34,160				656
2023-02-03	C	SPMT	0.05	0.05	0.045	0.05		53,054	14	0.045	0.05	6,150	18,000					28,000
2023-02-02	C	SPMT	0.055	0.055	0.045	0.045	-0.0075	689,700	36	0.045	0.055	529,500	79,000				1,000	80,000			200
2023-02-01	C	SPMT	0.05	0.055	0.05	0.05		161,486	26	0.05	0.055	125,850	6,000		9,000			20,000			636
2023-01-31	C	SPMT	0.045	0.055	0.045	0.05	0.005	731,798	48	0.05	0.055	442,756	134,000		9,000		66,000	79,000			1,042
2023-01-30	C	SPMT	0.045	0.045	0.045	0.045		53,661	12	0.045	0.05	52,250									500
2023-01-27	C	SPMT	0.045	0.045	0.04	0.045		129,569	23	0.04	0.05	57,547	2,000				35,000	34,000
2023-01-26	C	SPMT	0.045	0.045	0.04	0.045	-0.005	108,417	29	0.045	0.05	53,900	10,000		44,000						501
2023-01-25	C	SPMT	0.045	0.05	0.045	0.05		514,104	18	0.045	0.05	483,004	31,000
2023-01-24	C	SPMT	0.05	0.05	0.045	0.045		84,402	10	0.045	0.05	68,000	16,200
2023-01-23	C	SPMT	0.045	0.05	0.045	0.05	0.005	500,390	33	0.045	0.05	391,547	30,000		40,000		5,000	32,000			500
2023-01-20	C	SPMT	0.04	0.045	0.04	0.045	0.005	988,544	53	0.04	0.045	586,550	154,000		40,000			187,000			20,550
2023-01-19	C	SPMT	0.045	0.045	0.04	0.04	-0.005	135,454	13	0.04	0.045	28,500	100,000		3,000		3,000				900
2023-01-18	C	SPMT	0.045	0.045	0.04	0.045	0.005	225,504	15	0.04	0.045	4,000	141,000				10,000				70,504
2023-01-17	C	SPMT	0.045	0.05	0.04	0.045		674,996	43	0.04	0.045	521,728	68,000		23,000		20,000	40,000			2,268
2023-01-16	C	SPMT	0.045	0.05	0.045	0.045		207,017	16	0.045	0.05	170,000	20,000		2,000		15,000				17
2023-01-13	C	SPMT	0.045	0.05	0.045	0.05		1,388,110	30	0.045	0.05	1,245,400	110,000		12,000			20,000			210
2023-01-12	C	SPMT						530	3	0.05	0.055	500
2023-01-11	C	SPMT	0.05	0.05	0.05	0.05		67,030	11	0.045	0.055	66,000									500
2023-01-10	C	SPMT	0.045	0.05	0.045	0.05	0.005	533,944	36	0.045	0.05	427,072	23,000		11,000		18,000	29,000			25,812
2023-01-09	C	SPMT	0.045	0.045	0.045	0.045	0.005	407,084	32	0.045	0.05	272,003	61,000					19,000			55,050
2023-01-06	C	SPMT	0.04	0.045	0.04	0.04	-0.005	215,485	24	0.04	0.045	126,966	24,000					62,000			573
2023-01-05	C	SPMT	0.045	0.045	0.045	0.045		61,689	19	0.04	0.045	53,000					5,000				3,689
2023-01-04	C	SPMT	0.045	0.045	0.045	0.045		44,223	7	0.04	0.045	22,222					17,000	5,000			1
2023-01-03	C	SPMT	0.04	0.045	0.04	0.045		158,917	23	0.04	0.045	121,506	10,070				5,000	21,000			1,271
2022-12-30	C	SPMT	0.045	0.05	0.04	0.045		229,734	26	0.04	0.045	108,228	44,000		16,000			61,000			505
2022-12-29	C	SPMT	0.045	0.045	0.04	0.045		585,103	48	0.04	0.045	361,379	135,222		48,000		25,000	14,000			1,280
2022-12-28	C	SPMT	0.045	0.05	0.045	0.05		215,816	30	0.045	0.05	150,500	43,000		1,000			20,000			1,316