Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-12-02	Z	STLA	12.265	12.39	12.12	12.36	-0.84	23,107,018	40,867	12.30	12.45
2024-11-29	Z	STLA	13.00	13.23	12.99	13.20	0.425	4,756,244	8,613	13.20	13.50
2024-11-28	Z	STLA	12.63	12.84	12.625	12.79	0.18	0	0	12.68	13.50
2024-11-27	Z	STLA	12.63	12.84	12.625	12.79	0.18	6,360,063	10,504	12.68	13.50
2024-11-26	Z	STLA	12.93	12.94	12.575	12.61	-0.76	14,662,526	22,138	12.64	12.78
2024-11-25	Z	STLA	13.31	13.55	13.295	13.37	0.32	10,557,572	16,938	13.03	13.37
2024-11-22	Z	STLA	12.73	13.17	12.73	13.05	0.195	12,220,608	16,153	12.70	13.20
2024-11-21	Z	STLA	12.68	12.905	12.68	12.85		7,018,083	15,877	12.73	12.94
2024-11-20	Z	STLA	12.91	12.93	12.79	12.85	-0.20	7,114,769	14,750	12.81	12.93
2024-11-19	Z	STLA	12.91	13.17	12.825	13.05	-0.34	8,857,934	17,271	12.87	14.23
2024-11-18	Z	STLA	13.25	13.44	13.24	13.39	0.05	4,524,679	11,916	13.12	21.30
2024-11-15	Z	STLA	13.395	13.47	13.3201	13.34	-0.03	5,883,443	11,765	13.24	13.46
2024-11-14	Z	STLA	13.45	13.605	13.34	13.37	0.255	9,046,577	17,316	13.30	13.68
2024-11-13	Z	STLA	13.09	13.18	13.02	13.12	-0.18	6,821,258	12,786	12.89	13.30
2024-11-12	Z	STLA	13.34	13.40	13.21	13.30	-0.295	5,831,293	12,611	13.18	13.57
2024-11-11	Z	STLA	13.56	13.67	13.525	13.59	0.19	7,180,584	14,281	13.56	13.68
2024-11-08	Z	STLA	13.44	13.455	13.265	13.40	-0.59	8,196,119	16,367	10.80	13.50
2024-11-07	Z	STLA	14.19	14.225	13.96	13.99	0.125	6,819,432	14,528	12.33	14.25
2024-11-06	Z	STLA	13.67	13.93	13.435	13.87	0.065	24,313,707	22,680	13.68	13.90
2024-11-05	Z	STLA	13.58	13.82	13.545	13.81	0.115	5,589,597	12,717	13.50	13.79
2024-11-04	Z	STLA	13.80	13.88	13.66	13.69	-0.005	6,346,778	12,625	13.10	14.00
2024-11-01	Z	STLA	13.77	13.835	13.625	13.70	0.08	7,359,294	13,822	13.70	14.00
2024-10-31	Z	STLA	13.70	13.79	13.53	13.62	0.40	7,388,690	13,776	13.57	13.80
2024-10-30	Z	STLA	13.02	13.295	12.9826	13.23	-0.1105	5,412,648	11,824	12.98	13.21
2024-10-29	Z	STLA	13.50	13.50	13.30	13.34	-0.405	7,052,380	12,902	13.28	13.30
2024-10-28	Z	STLA	13.53	13.78	13.52	13.75	0.11	5,903,756	14,259	13.57	13.65
2024-10-25	Z	STLA	13.69	13.775	13.60	13.64	0.005	5,202,286	10,900	13.60	14.00
2024-10-24	Z	STLA	13.73	13.785	13.55	13.64	0.33	9,320,824	17,794	13.62	13.75
2024-10-23	Z	STLA	13.25	13.40	13.21	13.31	0.19	9,366,068	13,609	13.30	13.35
2024-10-22	Z	STLA	12.92	13.135	12.88	13.12	0.21	6,980,291	14,617	13.08	13.22
2024-10-21	Z	STLA	13.05	13.09	12.89	12.91	-0.355	5,511,678	14,158	12.90	13.10
2024-10-18	Z	STLA	13.25	13.30	13.17	13.28	0.275	5,519,327	15,795	12.80	14.41
2024-10-17	Z	STLA	13.04	13.05	12.89	13.00	-0.025	6,539,126	15,281	12.90	13.12
2024-10-16	Z	STLA	12.98	13.1099	12.975	13.03	0.115	6,405,994	11,986	12.20	13.27
2024-10-15	Z	STLA	13.00	13.1099	12.89	12.91	-0.34	7,909,879	18,218	12.90	13.11
2024-10-14	Z	STLA	13.06	13.245	13.015	13.24	0.225	5,935,893	14,785	13.22	13.55
2024-10-11	Z	STLA	12.78	13.03	12.74	13.01	-0.285	14,636,390	31,975	11.90	13.40
2024-10-10	Z	STLA	13.34	13.37	13.225	13.30	-0.095	5,539,196	12,305	13.33	13.35
2024-10-09	Z	STLA	13.26	13.58	13.22	13.40	0.225	9,078,804	17,186	13.32	13.40
2024-10-08	Z	STLA	13.32	13.32	13.11	13.16	-0.185	7,153,198	14,094	13.00	13.19
2024-10-07	Z	STLA	13.26	13.44	13.25	13.35	0.0301	6,459,959	12,941	13.32	13.43
2024-10-04	Z	STLA	13.39	13.465	13.21	13.32	0.235	11,240,755	19,092	13.33	13.44
2024-10-03	Z	STLA	13.02	13.22	12.98	13.08	-0.55	10,272,836	21,581	13.03	13.27
2024-10-02	Z	STLA	13.78	13.85	13.605	13.63	-0.075	8,531,660	19,946	13.64	13.85
2024-10-01	Z	STLA	13.90	13.92	13.69	13.71	-0.345	13,119,975	25,226	13.70	13.95
2024-09-30	Z	STLA	14.02	14.11	13.76	14.05	-2.015	33,516,125	55,803	14.03	14.05
2024-09-27	Z	STLA	16.21	16.29	16.05	16.06	0.42	7,646,306	17,000	16.06	16.26
2024-09-26	Z	STLA	15.62	15.75	15.58	15.64	0.39	5,849,972	13,060	15.65	15.82
2024-09-25	Z	STLA	15.51	15.52	15.24	15.25	-0.315	8,290,977	14,827	15.21	15.82
2024-09-24	Z	STLA	15.54	15.765	15.485	15.56	0.105	13,345,630	22,895	15.02	15.64
2024-09-23	Z	STLA	15.16	15.585	15.12	15.45	0.435	14,950,716	22,902	15.41	15.60
2024-09-20	Z	STLA	15.20	15.24	14.985	15.00	-0.42	10,152,311	20,195	14.86	15.14
2024-09-19	Z	STLA	15.60	15.645	15.38	15.42	0.215	8,229,414	16,399	15.25	15.42
2024-09-18	Z	STLA	15.29	15.495	15.14	15.20	0.115	8,489,444	20,260	15.22	15.50
2024-09-17	Z	STLA	15.25	15.33	15.05	15.10	-0.09	11,877,519	22,122	15.04	15.10
2024-09-16	Z	STLA	15.12	15.215	15.03	15.19	0.115	10,699,552	28,314	15.04	15.50
2024-09-13	Z	STLA	15.02	15.235	15.01	15.07	0.07	13,101,901	32,428	15.10	15.82
2024-09-12	Z	STLA	14.90	15.04	14.76	15.00	-0.205	11,287,529	14,744	14.75	15.05
2024-09-11	Z	STLA	15.08	15.225	14.87	15.21	0.075	8,635,833	13,715	14.95	15.24
2024-09-10	Z	STLA	15.11	15.17	14.91	15.14	-0.40	16,087,386	19,797	15.11	15.82
2024-09-09	Z	STLA	15.48	15.65	15.46	15.55	0.04	5,468,298	11,174	15.55	16.35
2024-09-06	Z	STLA	15.83	15.92	15.50	15.50	-0.33	6,650,916	13,274	15.50	16.05
2024-09-05	Z	STLA	16.09	16.11	15.795	15.83	-0.255	7,340,605	16,238	15.80	16.19
2024-09-04	Z	STLA	15.93	16.125	15.93	16.08	0.169	4,951,770	12,297	15.60	16.05
2024-09-03	Z	STLA	16.35	16.38	15.85	15.91	-0.8775	8,913,706	21,058	15.77	16.17