Simple Mart Retail Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	37.50	37.90	37.50	37.90	37.90	1.07%	9,393
Jan 5, 2026	37.60	37.60	37.50	37.50	37.50	-1.06%	15,000
Jan 2, 2026	37.95	37.95	37.90	37.90	37.90	0.13%	6,428
Dec 31, 2025	37.90	37.90	37.65	37.85	37.85	0.66%	5,417
Dec 30, 2025	37.90	37.90	37.60	37.60	37.60	-1.05%	2,330
Dec 29, 2025	38.00	38.00	37.85	38.00	38.00	-	5,130
Dec 26, 2025	38.00	38.15	38.00	38.00	38.00	-	8,118
Dec 24, 2025	38.00	38.05	38.00	38.00	38.00	-0.39%	4,100
Dec 23, 2025	38.15	38.15	38.15	38.15	38.15	-	4,113
Dec 22, 2025	38.00	38.15	38.00	38.15	38.15	0.39%	14,246
Dec 19, 2025	37.80	38.00	37.80	38.00	38.00	-	8,160
Dec 18, 2025	38.00	38.00	37.85	38.00	38.00	0.53%	9,509
Dec 17, 2025	37.75	37.80	37.65	37.80	37.80	0.13%	11,220
Dec 16, 2025	38.00	38.00	37.75	37.75	37.75	-0.66%	12,666
Dec 15, 2025	37.50	38.00	37.50	38.00	38.00	-0.26%	8,252
Dec 12, 2025	38.00	38.20	37.80	38.10	38.10	0.13%	13,078
Dec 11, 2025	38.20	38.20	38.00	38.05	38.05	0.13%	6,685
Dec 10, 2025	38.00	38.00	37.60	38.00	38.00	-	7,463
Dec 9, 2025	38.05	38.05	38.00	38.00	38.00	-0.13%	8,524
Dec 8, 2025	38.00	38.05	37.60	38.05	38.05	0.13%	6,295
Dec 5, 2025	37.80	38.20	37.70	38.00	38.00	0.40%	13,207
Dec 4, 2025	37.80	37.85	37.80	37.85	37.85	0.66%	4,200
Dec 3, 2025	37.50	37.60	37.50	37.60	37.60	-0.13%	4,374
Dec 2, 2025	37.55	37.65	37.55	37.65	37.65	0.67%	11,132