Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-12-12	Z	SHEL	64.27	64.635	63.90	64.00	-0.52	3,859,361	23,405	63.74	64.46
2024-12-11	Z	SHEL	64.36	64.54	63.79	64.53	0.15	3,481,327	25,061	64.23	64.67
2024-12-10	Z	SHEL	64.78	64.85	64.22	64.38	-0.31	3,491,473	20,417	63.50	64.60
2024-12-09	Z	SHEL	64.75	65.635	64.62	64.70	1.45	4,651,232	29,466	64.65	69.00
2024-12-06	Z	SHEL	64.25	64.28	63.00	63.25	-1.10	5,011,469	31,334	63.27	63.54
2024-12-05	Z	SHEL	64.32	64.6191	63.93	64.35	0.16	4,866,120	25,484	63.92	64.60
2024-12-04	Z	SHEL	65.59	65.59	64.09	64.21	-1.07	5,089,755	27,636	56.58	68.58
2024-12-03	Z	SHEL	65.50	65.57	64.97	65.28	0.945	3,877,206	23,965	63.50	71.50
2024-12-02	Z	SHEL	64.67	64.73	63.815	64.34	-0.43	4,055,420	25,879	64.00	69.86
2024-11-29	Z	SHEL	64.75	65.005	64.65	64.74	-0.18	2,225,476	17,106	64.62	65.00
2024-11-28	Z	SHEL	64.69	65.04	64.55	64.91	0.12	0	0	64.50	65.05
2024-11-27	Z	SHEL	64.69	65.04	64.55	64.91	0.12	3,006,470	18,943	64.50	65.05
2024-11-26	Z	SHEL	65.06	65.07	64.4312	64.79	-0.265	3,616,806	23,197	64.40	64.80
2024-11-25	Z	SHEL	65.96	66.11	65.00	65.05	-0.98	3,328,093	25,666	64.95	65.35
2024-11-22	Z	SHEL	65.73	66.22	65.68	66.03	-0.24	3,597,796	22,232	65.70	66.34
2024-11-21	Z	SHEL	65.98	66.385	65.8479	66.27	0.845	3,951,138	25,851	50.00	66.40
2024-11-20	Z	SHEL	65.59	65.76	65.12	65.43	-0.38	2,743,017	19,347	65.10	71.04
2024-11-19	Z	SHEL	65.88	66.18	65.56	65.81	-0.53	2,892,458	18,604	65.50	65.90
2024-11-18	Z	SHEL	66.18	66.57	65.92	66.325	0.855	3,329,321	20,821	66.01	67.06
2024-11-15	Z	SHEL	65.53	65.77	65.27	65.47	0.368	4,349,275	23,043	65.25	75.00
2024-11-14	Z	SHEL	65.88	66.12	65.65	65.79	0.32	5,437,808	29,143	65.80	66.05
2024-11-13	Z	SHEL	65.01	65.80	64.46	65.48	-0.085	5,945,038	28,920	6.00	65.80
2024-11-12	Z	SHEL	65.84	66.01	64.9479	65.57	-1.273	6,833,802	33,440	65.56	65.80
2024-11-11	Z	SHEL	66.69	66.91	66.34	66.84	-0.215	4,718,287	25,533	66.06	66.87
2024-11-08	Z	SHEL	67.67	67.68	66.675	67.06	-1.555	4,155,856	27,815	66.81	67.24
2024-11-07	Z	SHEL	68.62	68.825	68.195	68.61	0.27	5,233,955	27,166	68.45	74.00
2024-11-06	Z	SHEL	67.14	68.44	66.865	68.35	0.14	7,714,908	37,375	64.70	68.45
2024-11-05	Z	SHEL	68.48	68.61	67.895	68.22	0.48	4,016,681	23,839	65.58	68.70
2024-11-04	Z	SHEL	68.19	68.54	67.605	67.74	0.26	4,849,887	25,226	67.60	68.00
2024-11-01	Z	SHEL	68.01	68.09	67.29	67.49	-0.05	8,591,284	35,244	61.05	67.65
2024-10-31	Z	SHEL	66.31	67.69	66.26	67.55	2.01	11,464,931	47,447	67.30	68.90
2024-10-30	Z	SHEL	65.34	65.7599	65.11	65.58	0.31	4,034,967	25,372	65.25	65.70
2024-10-29	Z	SHEL	65.77	65.81	65.095	65.28	-0.73	3,435,371	23,224	65.28	65.45
2024-10-28	Z	SHEL	65.31	66.145	65.20	66.04	-0.80	4,784,834	21,752	65.25	66.15
2024-10-25	Z	SHEL	66.92	67.0903	66.605	66.85	0.45	3,353,911	20,910	48.88	72.94
2024-10-24	Z	SHEL	66.89	67.065	66.26	66.41	-0.10	3,117,301	19,569	66.05	66.65
2024-10-23	Z	SHEL	66.64	66.82	66.085	66.53	-0.485	2,755,660	18,233	48.88	66.60
2024-10-22	Z	SHEL	67.02	67.37	66.86	67.01	-0.04	3,070,498	16,808	67.00	67.08
2024-10-21	Z	SHEL	67.40	67.59	66.87	67.05	0.005	3,308,579	17,564	67.00	67.25
2024-10-18	Z	SHEL	67.065	67.17	66.57	67.04	-0.295	2,336,305	14,565	66.70	67.04
2024-10-17	Z	SHEL	66.87	67.34	66.73	67.34	0.70	3,925,115	23,036	66.95	67.40
2024-10-16	Z	SHEL	66.72	66.995	66.44	66.64	0.56	4,388,554	23,552	66.40	200.00
2024-10-15	Z	SHEL	66.36	66.47	65.97	66.08	-2.28	4,848,557	29,377	66.26	66.40
2024-10-14	Z	SHEL	68.24	68.56	68.04	68.38	-0.10	2,516,609	18,602	67.40	67.80
2024-10-11	Z	SHEL	68.56	68.86	68.40	68.49	-0.34	2,990,911	18,143	68.00	74.00
2024-10-10	Z	SHEL	68.65	68.86	68.26	68.84	0.605	2,486,305	16,354	68.50	80.81
2024-10-09	Z	SHEL	67.80	68.495	67.67	68.22	-0.065	3,572,031	20,968	67.81	68.62
2024-10-08	Z	SHEL	68.98	69.07	67.97	68.27	-1.965	4,382,086	27,558	68.05	200.00
2024-10-07	Z	SHEL	69.27	70.555	69.115	70.23	1.725	6,160,748	33,254	70.15	80.00
2024-10-04	Z	SHEL	68.41	68.845	68.10	68.51	0.04	4,340,298	24,079	68.45	68.70
2024-10-03	Z	SHEL	67.60	68.56	67.36	68.46	0.655	3,988,690	24,671	68.10	68.66
2024-10-02	Z	SHEL	68.30	68.3989	67.335	67.82	0.95	4,078,425	24,285	67.64	69.02
2024-10-01	Z	SHEL	65.65	67.19	65.53	66.87	0.93	7,269,539	37,469	66.75	67.15
2024-09-30	Z	SHEL	65.94	66.23	65.68	65.95	-0.13	7,797,160	26,724	65.65	66.61
2024-09-27	Z	SHEL	65.64	66.21	65.59	66.115	0.775	4,086,283	21,530	65.80	66.20
2024-09-26	Z	SHEL	64.93	65.73	64.80	65.34	-2.685	10,900,357	42,082	65.36	65.65
2024-09-25	Z	SHEL	68.83	68.895	67.7809	68.02	-1.41	3,492,292	21,230	67.75	68.36
2024-09-24	Z	SHEL	69.55	69.74	69.295	69.41	0.33	2,959,141	17,808	68.78	69.94
2024-09-23	Z	SHEL	69.06	69.645	68.845	69.08	0.37	3,656,091	22,776	68.70	69.25
2024-09-20	Z	SHEL	68.72	69.02	68.27	68.72	-0.44	3,218,591	18,817	68.00	75.77
2024-09-19	Z	SHEL	69.12	69.63	68.81	69.17	1.02	4,057,695	18,755	69.10	69.50
2024-09-18	Z	SHEL	68.37	68.74	67.97	68.17	0.01	3,039,788	18,412	68.04	68.44
2024-09-17	Z	SHEL	67.94	68.325	67.85	68.15	0.09	3,836,068	20,352	67.85	68.66
2024-09-16	Z	SHEL	67.92	68.18	67.44	68.06	0.605	2,863,060	18,500	68.10	68.20