Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-12-12	Z	SHEL	72.40	72.57	71.865	72.33	-0.525	3,693,228	23,947	71.56	73.00
2025-12-11	Z	SHEL	72.68	73.165	72.64	72.86	-0.02	3,556,688	25,287	72.93	73.10
2025-12-10	Z	SHEL	72.64	73.045	72.285	72.88	0.325	3,396,746	22,493	72.85	75.58
2025-12-09	Z	SHEL	73.06	73.40	72.52	72.55	-0.15	2,714,030	23,728	71.80	72.74
2025-12-08	Z	SHEL	73.095	73.61	72.67	72.70	-0.29	3,781,080	25,175	72.37	73.15
2025-12-05	Z	SHEL	73.59	74.065	72.98	73.01	-1.5025	4,610,012	35,670	73.00	74.10
2025-12-04	Z	SHEL	74.83	75.1764	74.2944	74.50	-0.5975	3,698,869	25,793	74.30	75.58
2025-12-03	Z	SHEL	74.51	75.12	74.51	75.12	1.15	3,818,612	23,708	71.50	75.57
2025-12-02	Z	SHEL	74.23	74.321	73.57	73.96	-0.37	3,714,892	26,940	71.64	75.58
2025-12-01	Z	SHEL	74.18	74.895	74.14	74.31	0.549	3,303,921	27,622	71.50	75.58
2025-11-28	Z	SHEL	73.39	74.09	73.37	73.77	0.371	1,682,586	15,086	73.00	74.10
2025-11-27	Z	SHEL	73.15	73.67	73.12	73.41	0.60	0	0	65.50	74.16
2025-11-26	Z	SHEL	73.15	73.67	73.12	73.41	0.60	3,504,881	24,346	65.50	74.16
2025-11-25	Z	SHEL	73.17	73.44	72.75	72.80	-0.43	5,421,715	31,825	73.00	79.45
2025-11-24	Z	SHEL	72.84	73.35	72.46	73.23	-0.05	3,535,462	24,347	44.49	73.45
2025-11-21	Z	SHEL	73.02	73.45	72.70	73.27	0.06	4,574,424	34,150	72.00	76.00
2025-11-20	Z	SHEL	73.99	74.61	73.21	73.21	-0.445	4,992,137	31,252	73.16	74.50
2025-11-19	Z	SHEL	73.36	73.755	73.26	73.67	-1.65	5,737,450	35,382	73.10	74.99
2025-11-18	Z	SHEL	74.16	75.52	74.01	75.31	-0.085	5,506,228	32,588	71.50	85.22
2025-11-17	Z	SHEL	75.37	75.95	75.08	75.40	-0.34	4,304,174	26,591	75.25	79.00
2025-11-14	Z	SHEL	74.97	75.88	74.87	75.76	0.541	4,219,441	30,891	75.40	77.00
2025-11-13	Z	SHEL	76.44	76.82	75.665	75.92	-0.50	4,360,526	29,221	75.56	80.00
2025-11-12	Z	SHEL	76.37	76.785	76.37	76.41	-0.605	3,912,239	25,729	69.00	79.00
2025-11-11	Z	SHEL	76.82	77.47	76.82	77.01	0.465	4,132,337	25,765	77.01	77.57
2025-11-10	Z	SHEL	75.63	76.675	75.235	76.56	0.96	4,293,369	27,726	76.50	76.88
2025-11-07	Z	SHEL	74.30	75.64	74.30	75.59	1.36	3,630,568	27,356	75.31	75.68
2025-11-06	Z	SHEL	74.31	74.88	74.13	74.22	-0.385	4,146,626	26,299	74.48	75.15
2025-11-05	Z	SHEL	74.18	74.99	74.18	74.61	0.9007	3,703,153	24,190	73.00	75.68
2025-11-04	Z	SHEL	73.56	74.19	73.325	73.74	-0.6807	3,761,986	28,875	54.81	74.50
2025-11-03	Z	SHEL	74.85	74.865	74.275	74.39	-0.515	3,788,724	28,064	73.30	75.30
2025-10-31	Z	SHEL	74.88	75.27	74.34	74.92	0.205	5,353,062	32,153	70.00	75.68
2025-10-30	Z	SHEL	75.59	76.38	74.655	74.73	-0.86	6,170,733	38,080	72.70	75.68
2025-10-29	Z	SHEL	75.82	76.335	75.285	75.55	0.53	6,587,124	40,652	75.35	76.66
2025-10-28	Z	SHEL	75.29	75.51	74.965	75.07	-0.45	4,083,897	29,325	74.72	75.99
2025-10-27	Z	SHEL	75.74	75.82	75.235	75.51	-0.36	4,089,286	28,871	75.00	76.70
2025-10-24	Z	SHEL	75.84	76.28	75.615	75.84	0.13	5,347,905	35,988	75.25	75.75
2025-10-23	Z	SHEL	76.15	76.25	75.61	75.72	1.185	5,457,507	35,248	75.34	77.41
2025-10-22	Z	SHEL	73.48	74.5554	73.455	74.54	1.855	4,080,837	32,279	23.07	75.00
2025-10-21	Z	SHEL	72.94	73.195	72.52	72.67	-0.13	3,310,089	25,318	67.50	75.93
2025-10-20	Z	SHEL	72.64	73.10	72.64	72.82	0.235	4,213,847	24,206	71.00	73.25
2025-10-17	Z	SHEL	71.84	72.64	71.755	72.59	1.195	3,655,689	25,842	71.69	76.00
2025-10-16	Z	SHEL	72.365	72.43	71.185	71.37	-0.51	3,889,644	27,616	71.25	76.00
2025-10-15	Z	SHEL	71.95	72.342	71.715	71.88	0.235	2,473,832	20,201	71.50	76.00
2025-10-14	Z	SHEL	71.29	72.055	71.24	71.65	-0.404	2,318,093	19,966	71.18	80.00
2025-10-13	Z	SHEL	71.70	72.24	71.67	72.09	0.649	2,649,057	20,191	71.53	100.00
2025-10-10	Z	SHEL	72.69	72.795	71.40	71.42	-2.111	4,356,682	31,932	70.90	72.99
2025-10-09	Z	SHEL	74.82	75.07	73.42	73.53	-0.594	3,716,808	26,800	73.53	75.07
2025-10-08	Z	SHEL	74.77	74.80	73.8325	74.12	-0.805	3,343,413	24,869	72.50	80.00
2025-10-07	Z	SHEL	74.93	75.085	74.08	74.91	0.64	4,000,749	30,564	70.00	75.00
2025-10-06	Z	SHEL	73.28	74.38	73.255	74.27	1.07	4,018,812	27,381	70.00	74.27
2025-10-03	Z	SHEL	72.47	73.3865	72.47	73.21	1.425	4,230,739	23,992	70.00	73.25
2025-10-02	Z	SHEL	72.07	72.37	71.72	71.77	-0.645	3,710,461	24,036	71.72	72.27
2025-10-01	Z	SHEL	72.23	72.71	72.19	72.43	0.89	3,664,372	22,742	72.00	75.26
2025-09-30	Z	SHEL	71.295	71.88	71.04	71.53	-0.92	4,340,690	27,962	71.20	72.00
2025-09-29	Z	SHEL	73.15	73.22	72.135	72.45	-0.94	4,297,826	25,103	67.50	72.83
2025-09-26	Z	SHEL	73.08	73.79	73.05	73.40	0.51	4,228,640	26,389	73.25	76.00
2025-09-25	Z	SHEL	71.91	72.90	71.91	72.89	0.75	4,232,355	29,860	72.90	72.98
2025-09-24	Z	SHEL	71.76	72.325	71.70	72.12	0.605	3,943,628	27,699	72.00	72.50
2025-09-23	Z	SHEL	71.72	72.375	71.415	71.54	0.48	4,617,297	28,253	71.18	72.29
2025-09-22	Z	SHEL	70.75	71.42	70.60	71.05	0.245	3,547,730	20,320	71.05	71.65
2025-09-19	Z	SHEL	70.98	71.07	70.43	70.79	-0.64	3,847,045	24,298	61.31	71.00
2025-09-18	Z	SHEL	71.59	71.75	71.07	71.44	0.025	3,812,494	24,107	71.00	71.70
2025-09-17	Z	SHEL	71.75	72.115	71.07	71.41	-0.905	6,611,100	33,622	71.04	71.68
2025-09-16	Z	SHEL	71.89	72.54	71.85	72.33	0.655	6,829,829	31,928	71.00	72.62
2025-09-15	Z	SHEL	71.46	71.795	71.28	71.67	0.325	4,929,055	26,951	71.42	71.94