Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	SFM	65.88	68.0299	65.19	66.98	1.08	1,904,805	19,902	67.04	67.50
2024-04-25	Q	SFM	65.54	66.05	65.07	65.90	0.31	1,801,977	18,157	45.00	66.11
2024-04-24	Q	SFM	65.47	65.79	64.69	65.59	0.10	1,536,665	20,976	65.00	66.50
2024-04-23	Q	SFM	65.28	65.925	64.3116	65.49	0.05	1,090,396	17,742	65.45	67.00
2024-04-22	Q	SFM	65.30	66.18	64.83	65.43	0.28	1,724,614	25,691	65.43	66.68
2024-04-19	Q	SFM	63.22	65.20	63.16	65.15	2.05	1,366,698	17,311	65.30	70.00
2024-04-18	Q	SFM	62.88	63.79	62.715	63.10	0.68	1,116,493	15,019	63.00	64.00
2024-04-17	Q	SFM	62.90	62.90	61.71	62.42	0.13	1,015,612	14,793	62.14	62.78
2024-04-16	Q	SFM	61.68	62.73	61.61	62.29	-0.03	894,992	12,969	61.50	62.61
2024-04-15	Q	SFM	63.15	63.42	62.24	62.305	-0.195	828,070	11,063	61.71	65.80
2024-04-12	Q	SFM	64.04	64.10	61.75	62.50	-1.90	1,200,694	15,741	62.42	64.55
2024-04-11	Q	SFM	64.66	64.73	63.51	64.40	0.41	887,507	12,328	64.23	65.51
2024-04-10	Q	SFM	62.34	64.215	62.05	63.99	0.93	1,211,570	15,162	63.70	64.21
2024-04-09	Q	SFM	63.88	63.88	62.72	63.06	-0.45	942,760	11,028	62.78	63.27
2024-04-08	Q	SFM	62.99	63.97	62.90	63.51	0.05	951,537	9,732	63.21	63.85
2024-04-05	Q	SFM	62.83	63.53	62.58	63.46	0.89	948,061	10,400	59.99	64.00
2024-04-04	Q	SFM	63.35	63.40	62.03	62.57	-0.72	1,041,750	12,388	61.55	63.82
2024-04-03	Q	SFM	63.87	63.96	62.89	63.29	-0.51	1,380,036	13,514	62.02	64.14
2024-04-02	Q	SFM	63.26	64.06	62.96	63.80	0.19	1,074,256	13,287	63.47	64.11
2024-04-01	Q	SFM	64.57	64.57	63.49	63.61	-0.87	1,360,290	16,578	63.21	63.74
2024-03-29	Q	SFM	64.13	64.95	64.13	64.48	0.44	0	0	64.17	64.82
2024-03-28	Q	SFM	64.13	64.95	64.13	64.48	0.44	921,141	10,514	64.17	64.82
2024-03-27	Q	SFM	64.30	64.35	63.03	64.04	0.13	1,050,224	10,261	63.63	64.64
2024-03-26	Q	SFM	63.72	64.16	63.57	63.91	0.48	965,737	9,665	63.70	64.34
2024-03-25	Q	SFM	64.03	64.9699	63.35	63.43	-0.16	2,353,472	12,342	63.18	63.81
2024-03-22	Q	SFM	62.03	63.65	62.03	63.59	1.27	1,080,029	10,807	63.27	63.76
2024-03-21	Q	SFM	62.53	62.665	62.01	62.32	0.03	1,024,857	9,566	62.08	64.50
2024-03-20	Q	SFM	60.80	62.47	60.4633	62.29	1.14	1,515,658	11,908	61.50	62.79
2024-03-19	Q	SFM	62.29	62.47	61.01	61.15	-2.18	2,041,261	13,113	61.04	61.89
2024-03-18	Q	SFM	63.56	64.35	63.09	63.33	-1.20	1,136,647	12,839	62.14	64.50
2024-03-15	Q	SFM	62.47	64.82	62.47	64.53	1.40	2,141,345	11,900	64.58	65.53
2024-03-14	Q	SFM	63.28	63.7699	62.531	63.13	0.04	1,834,786	12,863	62.25	63.80
2024-03-13	Q	SFM	62.40	63.235	62.315	63.09	0.37	1,641,840	11,259	61.70	63.06
2024-03-12	Q	SFM	62.40	63.67	62.40	62.72	0.17	979,557	9,422	62.49	62.99
2024-03-11	Q	SFM	63.35	63.49	61.65	62.55	-0.80	1,575,503	12,814	60.77	62.90
2024-03-08	Q	SFM	63.14	63.44	62.50	63.35	0.04	933,610	10,472	63.10	63.47
2024-03-07	Q	SFM	63.72	64.615	62.99	63.31	-0.03	1,015,429	11,263	35.00	64.00
2024-03-06	Q	SFM	63.75	63.91	63.00	63.34	0.46	799,971	9,082	62.25	63.70
2024-03-05	Q	SFM	63.62	64.52	62.82	62.88	-0.70	1,187,662	14,133	62.50	64.90
2024-03-04	Q	SFM	63.74	65.53	63.42	63.58	0.19	1,576,235	15,633	63.24	63.75
2024-03-01	Q	SFM	62.35	63.48	61.92	63.39	0.95	1,120,699	13,321	22.25	63.50
2024-02-29	Q	SFM	61.85	62.60	61.34	62.44	0.58	2,630,608	12,820	62.22	62.72
2024-02-28	Q	SFM	60.97	62.34	60.71	61.86	0.92	1,240,567	14,644	59.23	62.50
2024-02-27	Q	SFM	61.54	62.05	60.84	60.94	0.60	1,681,112	18,718	60.81	62.15
2024-02-26	Q	SFM	59.44	60.93	59.13	60.34	0.71	4,168,963	22,274	59.80	61.00
2024-02-23	Q	SFM	57.16	60.00	55.61	59.63	5.87	3,676,914	27,567	59.55	59.63
2024-02-22	Q	SFM	52.57	53.91	52.57	53.76	1.13	1,871,500	19,483	56.50	57.49
2024-02-21	Q	SFM	53.07	53.23	52.24	52.63	-0.44	1,315,340	12,951	52.72	53.89
2024-02-20	Q	SFM	53.20	53.6008	52.85	53.07	0.22	1,121,175	11,176	52.00	53.50
2024-02-19	Q	SFM	52.79	53.21	52.06	52.85	0.22	0	0	52.50	52.95
2024-02-16	Q	SFM	52.79	53.21	52.06	52.85	0.22	992,096	9,629	52.50	52.95
2024-02-15	Q	SFM	52.30	52.83	52.04	52.63	0.66	1,249,394	11,666	52.35	52.80
2024-02-14	Q	SFM	51.60	52.07	51.25	51.97	0.74	1,093,924	9,824	50.01	53.00
2024-02-13	Q	SFM	51.76	52.10	50.89	51.23	-0.94	1,097,867	12,074	51.24	52.40
2024-02-12	Q	SFM	51.29	52.40	51.29	52.17	0.99	1,105,887	11,478	51.87	52.32
2024-02-09	Q	SFM	50.73	51.39	50.49	51.18	0.42	1,033,691	10,587	49.00	70.00
2024-02-08	Q	SFM	50.20	50.90	50.12	50.76	0.81	1,226,890	11,423	50.54	50.88
2024-02-07	Q	SFM	51.03	51.115	49.805	49.95	-0.79	1,404,546	12,508	49.71	50.14
2024-02-06	Q	SFM	51.22	51.22	50.25	50.74	-0.48	1,290,200	12,127	50.66	50.74
2024-02-05	Q	SFM	51.40	51.64	51.01	51.22	-0.24	864,558	9,447	51.03	51.43
2024-02-02	Q	SFM	51.50	51.715	50.99	51.46	-0.14	785,591	10,221	51.01	51.75
2024-02-01	Q	SFM	50.53	51.60	50.28	51.60	1.23	834,171	12,729	51.00	52.00
2024-01-31	Q	SFM	51.28	51.42	50.24	50.37	-0.71	935,096	10,137	49.10	51.50
2024-01-30	Q	SFM	50.24	51.22	50.05	51.08	0.71	875,488	10,562	25.00	51.50