Simple Mart Retail Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	41.25	42.50	41.05	42.00	40.50	-	27,196
Jun 4, 2026	42.10	42.10	41.05	42.00	40.50	-0.24%	21,239
Jun 3, 2026	41.50	42.30	41.00	42.10	40.60	-0.47%	20,395
Jun 2, 2026	41.70	42.30	41.20	42.30	40.79	1.44%	58,490
Jun 1, 2026	41.00	41.80	40.60	41.70	40.21	1.71%	45,189
May 29, 2026	40.60	41.00	40.60	41.00	39.54	0.99%	7,670
May 28, 2026	41.15	41.15	40.60	40.60	39.15	0.50%	5,562
May 27, 2026	40.50	41.15	40.15	40.40	38.96	-1.94%	12,537
May 26, 2026	41.25	41.25	41.20	41.20	39.73	-0.36%	4,470
May 25, 2026	40.95	41.50	40.50	41.35	39.87	0.98%	18,349
May 22, 2026	40.15	40.95	40.15	40.95	39.49	2.12%	10,253
May 21, 2026	41.00	41.05	39.80	40.10	38.67	-1.35%	41,811
May 20, 2026	40.65	40.65	40.65	40.65	39.20	-2.05%	1,678
May 19, 2026	40.90	41.50	40.20	41.50	40.02	3.49%	40,318
May 18, 2026	39.25	40.10	39.20	40.10	38.67	-0.99%	15,635
May 15, 2026	41.10	41.10	40.50	40.50	39.06	-0.49%	13,507
May 14, 2026	41.00	41.45	40.70	40.70	39.25	-0.73%	29,339
May 13, 2026	41.35	41.35	40.80	41.00	39.54	-0.85%	16,350
May 12, 2026	41.20	41.40	41.00	41.35	39.87	0.36%	18,823
May 11, 2026	41.45	41.50	40.60	41.20	39.73	-0.60%	31,572
May 8, 2026	40.15	41.45	40.15	41.45	39.97	1.34%	15,863