Simple Mart Retail Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	41.50	41.50	41.05	41.05	-	-2.96%	3,000
Jun 2, 2026	41.70	42.30	41.20	42.30	42.30	1.44%	58,490
Jun 1, 2026	41.00	41.80	40.60	41.70	41.70	1.71%	45,189
May 29, 2026	40.60	41.00	40.60	41.00	41.00	0.99%	7,670
May 28, 2026	41.15	41.15	40.60	40.60	40.60	0.50%	5,562
May 27, 2026	40.50	41.15	40.15	40.40	40.40	-1.94%	12,537
May 26, 2026	41.25	41.25	41.20	41.20	41.20	-0.36%	4,455
May 25, 2026	40.95	41.50	40.50	41.35	41.35	0.98%	18,349
May 22, 2026	40.15	40.95	40.15	40.95	40.95	2.12%	10,253
May 21, 2026	41.00	41.05	39.80	40.10	40.10	-1.35%	41,811
May 20, 2026	40.65	40.65	40.65	40.65	40.65	-2.05%	1,678
May 19, 2026	40.90	41.50	40.20	41.50	41.50	3.49%	40,318
May 18, 2026	39.25	40.10	39.20	40.10	40.10	-0.99%	15,635
May 15, 2026	41.10	41.10	40.50	40.50	40.50	-0.49%	13,507
May 14, 2026	41.00	41.45	40.70	40.70	40.70	-0.73%	29,339
May 13, 2026	41.35	41.35	40.80	41.00	41.00	-0.85%	16,350
May 12, 2026	41.20	41.40	41.00	41.35	41.35	0.36%	18,823
May 11, 2026	41.45	41.50	40.60	41.20	41.20	-0.60%	31,572
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	-	23,530
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