Simple Mart Retail Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	39.95	40.20	39.95	39.95	39.95	-0.12%	17,725
Aug 17, 2026	40.15	40.30	40.00	40.00	40.00	-0.62%	17,367
Aug 14, 2026	40.25	40.25	40.15	40.25	40.25	0.25%	9,616
Aug 13, 2026	40.05	40.80	40.05	40.15	40.15	-0.25%	9,504
Aug 12, 2026	40.25	40.55	40.15	40.25	40.25	-0.62%	40,508
Aug 11, 2026	40.50	40.50	40.15	40.50	40.50	-	57,163
Aug 10, 2026	40.95	41.10	40.50	40.50	40.50	-2.88%	42,282
Aug 7, 2026	41.00	41.70	40.90	41.70	41.70	0.24%	11,270
Aug 6, 2026	41.10	41.60	41.10	41.60	41.60	-	5,092
Aug 5, 2026	41.30	41.60	40.75	41.60	41.60	0.36%	10,442
Aug 4, 2026	40.70	41.50	40.70	41.45	41.45	0.85%	8,501
Aug 3, 2026	40.85	41.40	40.85	41.10	41.10	-0.72%	7,216
Jul 31, 2026	41.00	41.50	41.00	41.40	41.40	0.12%	6,261
Jul 30, 2026	40.60	41.35	40.60	41.35	41.35	-0.24%	9,020
Jul 29, 2026	41.85	41.85	40.90	41.45	41.45	0.36%	24,847
Jul 28, 2026	41.30	41.30	40.50	41.30	41.30	-0.60%	5,400
Jul 27, 2026	41.60	41.65	40.90	41.55	41.55	0.85%	7,072
Jul 24, 2026	40.75	41.50	40.75	41.20	41.20	-0.84%	8,156
Jul 23, 2026	40.80	41.55	40.60	41.55	41.55	0.12%	16,020
Jul 22, 2026	41.80	41.80	41.05	41.50	41.50	-0.36%	9,462
Jul 21, 2026	41.35	41.65	41.00	41.65	41.65	0.73%	7,116
Jul 20, 2026	41.45	41.45	40.90	41.35	41.35	3.12%	19,757
Jul 17, 2026	41.00	41.00	40.10	40.10	40.10	-2.55%	20,083
Jul 16, 2026	41.90	41.90	41.10	41.15	41.15	-1.08%	8,141
Jul 15, 2026	41.70	41.70	40.90	41.60	41.60	0.24%	10,145
Jul 14, 2026	40.90	41.50	40.70	41.50	41.50	1.47%	14,415
Jul 13, 2026	41.30	41.30	40.90	40.90	40.90	-0.97%	12,424
Jul 9, 2026	41.30	41.30	41.25	41.30	41.30	0.12%	6,334
Jul 8, 2026	41.50	41.55	41.25	41.25	41.25	-1.08%	5,284
Jul 7, 2026	41.30	41.80	41.10	41.70	41.70	-0.71%	19,006
Jul 6, 2026	40.80	42.00	40.80	42.00	42.00	0.24%	11,532
Jul 3, 2026	42.30	42.30	41.20	41.90	41.90	2.36%	22,052
Jul 2, 2026	42.65	42.75	42.00	42.45	40.94	1.31%	69,691
Jul 1, 2026	42.00	42.45	41.80	41.90	40.41	0.36%	18,583
Jun 30, 2026	41.75	42.70	41.75	41.75	40.26	-	26,661
Jun 29, 2026	42.90	42.90	41.20	41.75	40.26	-2.91%	33,127
Jun 26, 2026	42.10	43.35	41.95	43.00	41.47	-0.81%	18,935
Jun 25, 2026	43.00	43.35	43.00	43.35	41.80	-	9,628
Jun 24, 2026	42.75	43.80	42.75	43.35	41.80	0.93%	62,461
Jun 23, 2026	42.50	43.50	42.50	42.95	41.42	1.06%	31,225
Jun 22, 2026	43.00	43.00	41.50	42.50	40.98	-0.93%	21,706
Jun 18, 2026	43.10	43.15	41.80	42.90	41.37	-0.58%	21,263
Jun 17, 2026	43.35	43.35	42.45	43.15	41.61	-0.58%	14,660
Jun 16, 2026	43.00	43.70	42.95	43.40	41.85	1.05%	36,010
Jun 15, 2026	42.30	43.45	41.60	42.95	41.42	1.06%	74,468
Jun 12, 2026	42.45	42.70	42.10	42.50	40.98	0.12%	48,340
Jun 11, 2026	41.05	42.45	41.05	42.45	40.94	3.54%	25,032
Jun 10, 2026	41.00	41.00	40.55	41.00	39.54	0.74%	20,401
Jun 9, 2026	41.15	41.35	40.60	40.70	39.25	-1.09%	30,121
Jun 8, 2026	41.15	41.15	41.10	41.15	39.68	-2.02%	8,279