Simple Mart Retail Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	40.15	41.45	40.15	41.45	41.45	1.34%	15,863
May 7, 2026	40.75	41.00	40.55	40.90	40.90	-0.37%	18,602
May 6, 2026	41.00	41.30	40.50	41.05	41.05	0.37%	18,626
May 5, 2026	41.00	41.00	40.90	40.90	40.90	-0.49%	32,925
May 4, 2026	41.15	41.15	41.05	41.10	41.10	-0.12%	19,137
Apr 30, 2026	41.50	41.55	41.15	41.15	41.15	-2.02%	8,353
Apr 29, 2026	42.55	42.55	41.20	42.00	42.00	2.44%	5,340
Apr 28, 2026	42.00	42.20	41.00	41.00	41.00	-1.44%	28,954
Apr 27, 2026	41.80	41.80	41.60	41.60	41.60	-0.24%	14,695
Apr 24, 2026	41.10	41.70	40.20	41.70	41.70	1.71%	48,810
Apr 23, 2026	41.25	41.60	40.95	41.00	41.00	-2.26%	26,711
Apr 22, 2026	41.60	42.00	41.30	41.95	41.95	-0.12%	13,422
Apr 21, 2026	42.00	42.40	41.60	42.00	42.00	-	23,483
Apr 20, 2026	42.30	42.45	41.95	42.00	42.00	-0.71%	48,250
Apr 17, 2026	42.45	42.45	42.00	42.30	42.30	0.24%	10,257
Apr 16, 2026	42.45	42.45	42.10	42.20	42.20	-0.24%	14,509
Apr 15, 2026	42.60	42.80	41.85	42.30	42.30	0.48%	9,623
Apr 14, 2026	41.80	42.30	41.55	42.10	42.10	1.32%	23,042
Apr 13, 2026	41.45	41.75	41.45	41.55	41.55	0.24%	17,453
Apr 10, 2026	41.60	41.60	40.95	41.45	41.45	-0.12%	13,114
Apr 9, 2026	41.00	41.85	41.00	41.50	41.50	1.47%	9,905
Apr 8, 2026	41.90	42.00	40.70	40.90	40.90	-2.39%	27,370
Apr 7, 2026	40.60	41.90	40.50	41.90	41.90	3.20%	9,584
Apr 2, 2026	41.10	41.15	40.60	40.60	40.60	1.37%	11,843
Apr 1, 2026	40.95	41.05	40.05	40.05	40.05	0.12%	33,173
Mar 31, 2026	40.00	40.00	40.00	40.00	40.00	0.38%	1,093
Mar 30, 2026	40.15	40.15	39.85	39.85	39.85	-1.85%	16,011
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