Simple Mart Retail Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	40.80	41.00	40.60	40.60	40.60	-0.49%	4,007
Mar 26, 2026	40.90	40.90	40.80	40.80	40.80	-0.24%	4,252
Mar 25, 2026	40.70	40.90	40.20	40.90	40.90	1.87%	10,452
Mar 24, 2026	40.95	40.95	38.90	40.15	40.15	-1.95%	31,102
Mar 23, 2026	40.75	41.00	40.05	40.95	40.95	-0.24%	12,175
Mar 20, 2026	41.00	41.10	40.75	41.05	41.05	-0.61%	17,145
Mar 19, 2026	41.30	42.50	41.25	41.30	41.30	-	28,649
Mar 18, 2026	42.35	42.35	41.00	41.30	41.30	0.85%	13,105
Mar 17, 2026	40.90	41.50	40.90	40.95	40.95	0.61%	23,425
Mar 16, 2026	40.15	40.90	40.15	40.70	40.70	2.13%	31,583
Mar 13, 2026	39.55	40.00	39.55	39.85	39.85	0.13%	20,139
Mar 12, 2026	39.25	40.10	39.25	39.80	39.80	-0.75%	15,922
Mar 11, 2026	39.60	40.10	39.60	40.10	40.10	1.26%	6,354
Mar 10, 2026	40.15	40.20	39.55	39.60	39.60	-1.25%	50,540
Mar 9, 2026	39.10	40.40	38.80	40.10	40.10	-1.60%	34,688
Mar 6, 2026	41.30	41.30	40.65	40.75	40.75	-1.33%	36,506
Mar 5, 2026	41.60	41.60	41.20	41.30	41.30	-0.48%	19,643
Mar 4, 2026	42.30	42.30	41.05	41.50	41.50	-2.01%	42,796
Mar 3, 2026	42.20	42.75	42.00	42.35	42.35	0.36%	26,500
Mar 2, 2026	43.00	43.00	42.10	42.20	42.20	-1.17%	26,500
Feb 26, 2026	42.90	43.00	42.70	42.70	42.70	-0.47%	22,201
Feb 25, 2026	42.75	42.90	42.40	42.90	42.90	0.35%	42,580
Feb 24, 2026	43.00	43.20	42.65	42.75	42.75	-0.58%	50,567
Feb 23, 2026	42.55	44.00	42.20	43.00	43.00	2.63%	49,252
Feb 11, 2026	41.70	41.90	41.50	41.90	41.90	0.48%	35,763
Feb 10, 2026	41.80	41.85	41.70	41.70	41.70	-0.60%	25,377
Feb 9, 2026	42.05	42.05	41.65	41.95	41.95	-0.24%	35,504
Feb 6, 2026	42.10	42.10	41.45	42.05	42.05	-	34,143
Feb 5, 2026	41.60	42.05	41.60	42.05	42.05	1.45%	26,630
Feb 4, 2026	40.65	41.60	40.65	41.45	41.45	-0.36%	26,331
Feb 3, 2026	42.80	42.80	41.15	41.60	41.60	1.22%	19,664
Feb 2, 2026	41.95	41.95	40.90	41.10	41.10	-2.03%	88,054
Jan 30, 2026	42.30	42.30	41.40	41.95	41.95	-1.06%	49,305
Jan 29, 2026	42.10	42.40	41.10	42.40	42.40	0.71%	71,693
Jan 28, 2026	44.25	44.25	42.00	42.10	42.10	-4.97%	214,242
Jan 27, 2026	44.45	45.70	44.05	44.30	44.30	4.60%	521,232
Jan 26, 2026	42.35	42.35	42.35	42.35	42.35	10.00%	150,143
Jan 23, 2026	38.50	38.50	38.50	38.50	38.50	-0.52%	4,448
Jan 22, 2026	38.55	38.70	38.55	38.70	38.70	0.52%	10,709
Jan 21, 2026	38.80	38.80	38.50	38.50	38.50	-0.77%	5,440
Jan 20, 2026	38.75	38.95	38.70	38.80	38.80	-2.39%	22,091
Jan 19, 2026	39.40	39.75	38.30	39.75	39.75	0.63%	79,912
Jan 16, 2026	37.85	39.50	37.85	39.50	39.50	4.36%	76,667
Jan 15, 2026	37.55	37.85	37.50	37.85	37.85	1.20%	23,194
Jan 14, 2026	37.55	37.60	37.40	37.40	37.40	-	20,139
Jan 13, 2026	37.50	37.50	37.35	37.40	37.40	-0.27%	12,102
Jan 12, 2026	37.40	37.50	37.40	37.50	37.50	0.54%	9,297
Jan 9, 2026	37.35	37.70	37.30	37.30	37.30	-0.53%	11,225
Jan 8, 2026	37.30	37.50	37.10	37.50	37.50	-1.06%	7,901
Jan 7, 2026	37.90	37.90	37.90	37.90	37.90	-	2,172