Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-04	Z	SPE	15.63	15.72	15.6011	15.67	0.12	0	0	14.90	16.85
2025-07-03	Z	SPE	15.63	15.72	15.6011	15.67	0.12	11,489	84	14.90	16.85
2025-07-02	Z	SPE	15.61	15.61	15.3401	15.60	-0.039	64,105	200	14.91	16.98
2025-07-01	Z	SPE	15.47	15.695	15.3154	15.61	0.124	28,836	184	14.77	16.73
2025-06-30	Z	SPE	15.48	15.50	15.346	15.49	0.085	57,979	230	14.80	17.00
2025-06-27	Z	SPE	15.33	15.43	15.275	15.38	0.09	30,353	145	14.52	16.42
2025-06-26	Z	SPE	15.25	15.35	15.25	15.31	0.07	16,217	118	14.52	16.43
2025-06-25	Z	SPE	15.18	15.255	15.18	15.25	0.09	18,340	129	14.52	16.66
2025-06-24	Z	SPE	15.15	15.2017	15.0116	15.15	0.0632	67,995	274	14.46	16.55
2025-06-23	Z	SPE	14.95	15.10	14.91	15.06	0.1168	54,763	199	14.37	16.45
2025-06-20	Z	SPE	15.06	15.10	14.93	14.97	-0.09	40,142	206	14.50	16.57
2025-06-19	Z	SPE	15.0001	15.13	15.0001	15.10	-0.025	0	0	15.00	16.55
2025-06-18	Z	SPE	15.0001	15.13	15.0001	15.10	-0.025	11,294	74	15.00	16.55
2025-06-17	Z	SPE	15.15	15.1624	15.04	15.10	-0.0852	15,927	128	14.47	16.57
2025-06-16	Z	SPE	15.27	15.2943	15.19	15.27	0.1017	35,421	162	14.98	16.66
2025-06-13	Z	SPE	15.2061	15.27	15.15	15.20	-0.0917	37,418	146	14.98	16.55
2025-06-12	Z	SPE	15.22	15.275	15.19	15.26	0.02	10,645	72	14.98	16.57
2025-06-11	Z	SPE	15.26	15.26	15.2019	15.25	-0.01	28,679	140	14.98	16.59
2025-06-10	Z	SPE	15.22	15.277	15.19	15.27	0.051	23,183	97	14.60	16.51
2025-06-09	Z	SPE	15.25	15.35	15.20	15.21	0.054	33,161	148	15.00	16.57
2025-06-06	Z	SPE	15.10	15.205	15.10	15.19	0.065	25,004	131	14.98	16.55
2025-06-05	Z	SPE	15.11	15.20	15.06	15.09	-0.0292	20,588	116	14.51	16.45
2025-06-04	Z	SPE	15.15	15.20	15.0493	15.1192	-0.0008	26,866	130	14.47	16.66
2025-06-03	Z	SPE	15.16	15.2225	15.00	15.13	-0.012	19,118	160	14.52	16.47
2025-06-02	Z	SPE	15.21	15.25	15.10	15.14	-0.011	27,583	158	14.45	16.66
2025-05-30	Z	SPE	15.16	15.25	15.03	15.15	-0.017	21,704	157	14.32	16.24
2025-05-29	Z	SPE	15.07	15.25	15.0047	15.16	0.1445	26,207	159	14.15	16.45
2025-05-28	Z	SPE	15.10	15.10	14.9505	15.0455	0.0755	12,097	108	14.00	16.19
2025-05-27	Z	SPE	15.06	15.25	14.948	14.97	0.0365	22,360	138	14.38	16.66
2025-05-26	Z	SPE	14.93	15.25	14.92	14.9785	-0.0215	0	0	14.19	16.49
2025-05-23	Z	SPE	14.93	15.25	14.92	14.9785	-0.0215	3,902	58	14.19	16.49
2025-05-22	Z	SPE	15.04	15.2309	14.90	15.00	-0.15	16,983	115	14.49	17.00
2025-05-21	Z	SPE	15.25	15.35	15.09	15.09	-0.1333	24,924	112	15.01	16.93
2025-05-20	Z	SPE	15.17	15.24	15.0647	15.23	0.0448	19,862	77	15.01	16.93
2025-05-19	Z	SPE	15.20	15.24	15.08	15.24	-0.03	25,691	121	13.91	16.62
2025-05-16	Z	SPE	15.1621	15.24	15.1368	15.23	0.095	59,008	75	14.30	16.16
2025-05-15	Z	SPE	15.18	15.20	15.0275	15.14	0.01	11,849	89	12.22	16.11
2025-05-14	Z	SPE	15.1924	15.22	15.125	15.17	0.05	21,539	98	14.00	17.00
2025-05-13	Z	SPE	14.98	15.25	14.98	15.15	0.12	23,631	115	14.36	16.93
2025-05-12	Z	SPE	14.97	15.1498	14.92	15.03	0.25	22,061	107	13.47	17.00
2025-05-09	Z	SPE	14.77	14.9298	14.75	14.80	-0.035	25,509	100	14.25	16.19
2025-05-08	Z	SPE	14.81	14.94	14.8008	14.84	0.1306	20,859	83	14.21	16.93
2025-05-07	Z	SPE	14.89	14.915	14.77	14.80	-0.04	22,365	120	14.22	16.78
2025-05-06	Z	SPE	14.75	14.85	14.75	14.81	-0.045	13,015	80	13.51	16.23
2025-05-05	Z	SPE	14.84	14.90	14.77	14.85	-0.0198	18,842	105	14.14	17.00
2025-05-02	Z	SPE	14.85	14.90	14.7736	14.85	0.12	45,675	158	14.04	17.00
2025-05-01	Z	SPE	14.70	14.85	14.60	14.70	0.1399	117,586	227	13.90	16.93
2025-04-30	Z	SPE	14.69	14.72	14.47	14.56	-0.1701	38,780	156	13.84	15.98
2025-04-29	Z	SPE	14.48	14.75	14.43	14.73	0.2523	37,019	192	13.55	15.88
2025-04-28	Z	SPE	14.45	14.6157	14.33	14.46	-0.008	50,516	139	12.81	16.02
2025-04-25	Z	SPE	14.42	14.71	14.2532	14.475	0.035	28,112	148	13.32	15.44
2025-04-24	Z	SPE	14.35	14.62	14.27	14.44	0.06	19,657	94	13.10	15.09
2025-04-23	Z	SPE	14.40	14.52	14.285	14.37	0.2599	133,610	133	12.93	15.11
2025-04-22	Z	SPE	13.91	14.15	13.8793	14.13	0.3568	28,087	137	12.76	14.75
2025-04-21	Z	SPE	14.10	14.10	13.8001	13.86	-0.275	31,963	170	13.17	14.85
2025-04-18	Z	SPE	14.2001	14.3507	14.09	14.14	0.1099	0	0	12.85	15.04
2025-04-17	Z	SPE	14.2001	14.3507	14.09	14.14	0.1099	40,250	122	12.85	15.04
2025-04-16	Z	SPE	14.13	14.3783	13.91	14.04	-0.0501	29,751	157	12.73	15.02
2025-04-15	Z	SPE	14.01	14.37	14.01	14.09	0.02	33,593	157	12.90	15.04
2025-04-14	Z	SPE	14.06	14.1556	13.82	14.02	0.06	53,934	226	12.83	15.20
2025-04-11	Z	SPE	14.04	14.32	13.90	13.99	-0.05	98,796	300	12.75	14.86
2025-04-10	Z	SPE	14.12	14.4721	13.78	14.01	-0.27	16,321	115	12.70	15.28
2025-04-09	Z	SPE	13.58	14.31	13.1401	14.26	0.80	63,548	198	12.75	19.23
2025-04-08	Z	SPE	13.67	14.0289	13.1401	13.51	0.225	95,378	316	11.27	14.67
2025-04-07	Z	SPE	13.58	13.58	12.7218	13.34	-0.43	135,849	368	11.22	14.96