SMPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	9.64	9.67	9.47	9.49	9.49	-1.25%	1,952,690
Sep 29, 2026	9.53	9.65	9.48	9.61	9.61	0.10%	1,487,209
Sep 28, 2026	9.52	9.78	9.44	9.60	9.60	-	1,887,596
Sep 25, 2026	9.42	9.64	9.38	9.60	9.60	1.80%	1,481,430
Sep 24, 2026	9.61	9.72	9.38	9.43	9.43	-1.67%	1,717,187
Sep 23, 2026	10.03	10.03	9.58	9.59	9.59	-4.20%	1,856,670
Sep 22, 2026	10.19	10.24	9.99	10.01	10.01	0.50%	1,313,304
Sep 21, 2026	10.09	10.18	9.90	9.96	9.96	-1.68%	1,958,873
Sep 18, 2026	9.86	10.18	9.76	10.13	10.13	0.80%	4,866,449
Sep 17, 2026	10.41	10.42	10.01	10.05	10.05	-1.37%	2,034,243
Sep 16, 2026	9.83	10.35	9.83	10.19	10.19	3.66%	2,085,775
Sep 15, 2026	9.85	9.98	9.75	9.83	9.83	-1.11%	1,876,212
Sep 14, 2026	10.04	10.31	9.83	9.94	9.94	1.02%	2,658,654
Sep 11, 2026	10.39	10.47	9.83	9.84	9.84	-3.91%	2,496,734
Sep 10, 2026	10.35	10.44	10.04	10.24	10.24	-1.44%	2,231,213
Sep 9, 2026	10.61	10.75	10.13	10.39	10.39	-3.44%	2,036,476
Sep 8, 2026	11.43	11.43	10.70	10.76	10.76	-6.03%	2,223,742
Sep 4, 2026	11.34	11.47	11.19	11.45	11.45	-0.35%	1,304,682
Sep 3, 2026	11.34	11.59	11.19	11.49	11.49	1.86%	1,856,372
Sep 2, 2026	11.41	11.81	11.26	11.28	11.28	-0.88%	1,834,272
Sep 1, 2026	11.31	11.82	11.23	11.38	11.38	-0.61%	2,589,337
Aug 31, 2026	10.83	11.52	10.78	11.45	11.45	4.76%	3,659,356
Aug 28, 2026	10.29	10.94	10.29	10.93	10.93	7.05%	1,729,317
Aug 27, 2026	10.46	10.52	10.13	10.21	10.21	-3.13%	1,691,334
Aug 26, 2026	10.81	10.89	10.51	10.54	10.54	-3.74%	1,250,073
Aug 25, 2026	11.10	11.10	10.77	10.95	10.95	-0.18%	1,891,532
Aug 24, 2026	10.90	11.12	10.90	10.97	10.97	0.83%	1,070,333
Aug 21, 2026	11.00	11.03	10.83	10.88	10.88	-1.00%	988,660
Aug 20, 2026	11.28	11.57	10.91	10.99	10.99	-4.02%	1,394,546
Aug 19, 2026	11.05	11.60	11.05	11.45	11.45	4.38%	2,293,111
Aug 18, 2026	11.01	11.01	10.78	10.97	10.97	1.20%	1,271,201
Aug 17, 2026	11.17	11.17	10.79	10.84	10.84	-4.16%	1,442,765
Aug 14, 2026	11.09	11.40	10.95	11.31	11.31	1.16%	1,764,726
Aug 13, 2026	11.08	11.30	10.91	11.18	11.18	2.19%	1,994,206
Aug 12, 2026	10.85	10.97	10.66	10.94	10.94	0.74%	2,300,365
Aug 11, 2026	10.79	10.89	10.61	10.86	10.86	0.46%	2,136,566
Aug 10, 2026	11.03	11.17	10.77	10.81	10.81	-2.61%	1,617,463
Aug 7, 2026	11.15	11.23	10.94	11.10	11.10	-0.63%	1,352,644
Aug 6, 2026	11.11	11.18	10.84	11.17	11.17	-0.09%	1,750,927
Aug 5, 2026	11.35	11.40	11.11	11.18	11.18	-1.32%	1,511,032
Aug 4, 2026	11.15	11.54	11.05	11.33	11.33	0.09%	2,335,613
Aug 3, 2026	10.36	11.36	10.32	11.32	11.32	11.20%	2,476,711
Jul 31, 2026	10.28	10.47	10.09	10.18	10.18	-1.93%	1,646,609
Jul 30, 2026	10.15	10.42	9.88	10.38	10.38	1.27%	3,097,089
Jul 29, 2026	10.62	10.84	10.24	10.25	10.25	-3.67%	2,518,142
Jul 28, 2026	10.96	11.21	10.61	10.64	10.64	-0.19%	2,406,714
Jul 27, 2026	10.40	10.79	10.32	10.66	10.66	4.31%	2,508,747
Jul 24, 2026	10.36	10.50	10.13	10.22	10.22	-0.58%	3,087,580
Jul 23, 2026	10.43	10.57	10.12	10.28	10.28	-2.37%	3,854,144
Jul 22, 2026	11.20	11.22	10.48	10.53	10.53	-4.62%	2,677,729