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
2025-05-13	C	SUPR				0.48				0.44	0.48
2025-05-12	C	SUPR				0.48				0.44	0.48
2025-05-09	C	SUPR	0.45	0.48	0.445	0.48	0.07	21,100	16	0.47	0.48	20,000									1,100
2025-05-08	C	SUPR	0.45	0.45	0.40	0.41	-0.01	16,901	17	0.41	0.45	13,500			500			1,000			1,900
2025-05-07	C	SUPR	0.425	0.425	0.41	0.42		25,000	17	0.42	0.45	14,500			1,000			1,500			5,500
2025-05-06	C	SUPR	0.45	0.45	0.41	0.42	-0.02	28,029	24	0.41	0.45	19,500			3,000			3,500			2,029
2025-05-05	C	SUPR	0.45	0.45	0.44	0.45		103,820	30	0.43	0.45	97,000			2,000			4,000			820
2025-05-02	C	SUPR	0.48	0.49	0.45	0.45	0.01	164,657	58	0.445	0.45	132,700			11,000		4,000	13,000			19
2025-05-01	C	SUPR	0.48	0.485	0.41	0.485	0.045	96,700	54	0.44	0.495	60,500	11,500		4,000		500	16,500			3,700
2025-04-30	C	SUPR	0.435	0.44	0.43	0.44	0.01	16,586	18	0.42	0.50	10,500			1,000			5,000			86
2025-04-29	C	SUPR	0.485	0.485	0.43	0.43	-0.045	38,525	25	0.42	0.45	25,000			3,000			10,000			525
2025-04-28	C	SUPR	0.485	0.485	0.475	0.485	0.025	6,000	10	0.47	0.50	2,000			2,000			2,000
2025-04-25	C	SUPR	0.46	0.485	0.46	0.485	0.025	9,500	8	0.475	0.50	2,000			4,000			2,500			1,000
2025-04-24	C	SUPR				0.46				0.45	0.50
2025-04-23	C	SUPR	0.46	0.46	0.45	0.46		5,694	9	0.44	0.50	5,400									294
2025-04-22	C	SUPR	0.47	0.47	0.46	0.46	-0.01	10,300	11	0.45	0.46	3,300			1,000			6,000
2025-04-21	C	SUPR	0.47	0.47	0.465	0.47	0.01	12,200	7	0.46	0.47	10,000			2,000						200
2025-04-17	C	SUPR	0.465	0.465	0.44	0.46	-0.02	38,550	18	0.45	0.46	26,800	3,000		3,000		500	3,000			2,250
2025-04-16	C	SUPR	0.48	0.48	0.47	0.48		30,008	22	0.47	0.48	24,754			2,000			3,000			234
2025-04-15	C	SUPR	0.485	0.485	0.48	0.48	-0.01	24,502	14	0.47	0.48	21,000			1,500			2,000			2
2025-04-14	C	SUPR	0.49	0.49	0.49	0.49	-0.01	6,065	6	0.47	0.49	2,501			1,500			2,000			64
2025-04-11	C	SUPR	0.49	0.50	0.48	0.50	0.015	25,945	27	0.49	0.50	14,000			5,000			5,500			1,445
2025-04-10	C	SUPR	0.49	0.49	0.48	0.49		7,457	15	0.48	0.495	2,504			3,000		1,000	500			443
2025-04-09	C	SUPR	0.495	0.50	0.475	0.50	0.005	15,862	21	0.48	0.50	5,500			5,500			3,500			52
2025-04-08	C	SUPR	0.49	0.50	0.49	0.495	0.005	7,500	7	0.49	0.50	4,500	1,000		1,000			500
2025-04-07	C	SUPR	0.495	0.495	0.49	0.49	-0.01	5,500	4	0.49	0.50	5,500
2025-04-04	C	SUPR	0.49	0.50	0.49	0.50		2,907	8	0.49	0.50				1,500			1,000
2025-04-03	C	SUPR	0.50	0.50	0.50	0.50		300	1	0.49	0.50	300									1,060
2025-04-02	C	SUPR	0.49	0.50	0.49	0.50	0.015	13,919	14	0.485	0.50	10,000	2,000					1,000			918
2025-04-01	C	SUPR	0.495	0.495	0.49	0.49	0.005	1,502	4	0.45	0.495				1,000
2025-03-31	C	SUPR	0.485	0.495	0.455	0.495	0.01	8,414	15	0.475	0.495	6,300			500		500	1,000			26
2025-03-28	C	SUPR	0.475	0.485	0.465	0.485	0.035	122,125	17	0.47	0.485	8,125	100,000		500			1,000
2025-03-27	C	SUPR	0.42	0.4575	0.42	0.45	0.05	11,500	6	0.45	0.475	5,000									5,000
2025-03-26	C	SUPR	0.39	0.40	0.39	0.40		72,672	12	0.36	0.475	71,500												500
2025-03-25	C	SUPR	0.3625	0.40	0.3625	0.40	0.04	31,187	12	0.36	0.40	22,000									9,000
2025-03-24	C	SUPR	0.36	0.36	0.35	0.36	0.02	16,644	13	0.36	0.40	11,500	5,000
2025-03-21	C	SUPR	0.35	0.35	0.34	0.34		4,230	6	0.30	0.39	1,500			500			2,000
2025-03-20	C	SUPR	0.40	0.40	0.33	0.34	-0.06	34,951	17	0.34	0.375	33,000					201	500			1,250
2025-03-19	C	SUPR	0.395	0.40	0.395	0.40		2,000	3	0.355	0.40	2,000
2025-03-18	C	SUPR	0.38	0.40	0.38	0.40		102,412	37	0.395	0.40	81,000						8,000			13,387
2025-03-17	C	SUPR	0.46	0.46	0.38	0.40	-0.075	213,030	36	0.38	0.40	203,000			1,500		5,500	3,000			30
2025-03-14	C	SUPR	0.465	0.475	0.465	0.47	0.05	14,300	13	0.46	0.485	6,300			1,500			6,000			500
2025-03-13	C	SUPR	0.47	0.47	0.42	0.46	0.01	13,213	11	0.45	0.475	12,000			500						668
2025-03-12	C	SUPR				0.45				0.44	0.475
2025-03-11	C	SUPR	0.45	0.45	0.45	0.45	0.01	1,220	3	0.44	0.49	1,000
2025-03-10	C	SUPR	0.49	0.49	0.41	0.44	-0.01	13,544	14	0.40	0.44	10,153	2,000								1,000
2025-03-07	C	SUPR	0.45	0.485	0.45	0.485	-0.015	4,135	7	0.45	0.485	635			2,500			1,000
2025-03-06	C	SUPR	0.49	0.50	0.455	0.495	0.005	52,310	37	0.475	0.495	39,300	7,000		3,500			1,500			1,010
2025-03-05	C	SUPR	0.475	0.49	0.475	0.49		7,331	10	0.48	0.50	5,973			500			500			250
2025-03-04	C	SUPR	0.55	0.55	0.49	0.50	-0.02	34,547	25	0.465	0.50	25,500			3,500		500	5,000			47
2025-03-03	C	SUPR	0.52	0.56	0.52	0.55	0.03	41,092	30	0.53	0.56	15,075			11,000			12,000			2,792
2025-02-28	C	SUPR	0.53	0.54	0.50	0.54	0.02	24,889	25	0.52	0.56	14,430	1,000		3,000			6,000			150
2025-02-27	C	SUPR	0.55	0.56	0.52	0.56		34,743	39	0.51	0.56	23,508	500		3,500		2,000	3,500			1,461
2025-02-26	C	SUPR	0.52	0.56	0.52	0.56	0.085	15,938	13	0.52	0.56	11,678			2,000			2,000			250
2025-02-25	C	SUPR	0.475	0.50	0.47	0.50	-0.03	8,463	8	0.50	0.53	931	2,000		2,000			3,500			32
2025-02-24	C	SUPR	0.52	0.53	0.50	0.53	0.01	23,140	29	0.47	0.53	13,350			3,500			5,500			542
2025-02-21	C	SUPR	0.54	0.56	0.47	0.52		39,938	59	0.50	0.52	29,509			3,500			4,500			1,623
2025-02-20	C	SUPR	0.50	0.56	0.50	0.52	0.07	79,045	43	0.50	0.53	60,259	2,000		4,000			7,500			4,911
2025-02-19	C	SUPR	0.45	0.45	0.45	0.45		139	1	0.47	0.50	139									1,500
2025-02-18	C	SUPR	0.50	0.50	0.50	0.50	0.05	500	1	0.45	0.50							500
2025-02-14	C	SUPR	0.45	0.45	0.45	0.45	0.02	1,600	3	0.43	0.50	1,000									500