SMPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	11.59	11.95	11.52	11.86	11.86	2.24%	1,495,982
May 21, 2026	11.06	11.62	10.97	11.60	11.60	3.76%	4,578,764
May 20, 2026	11.29	11.39	10.89	11.18	11.18	-2.02%	2,548,265
May 19, 2026	11.96	12.11	11.37	11.41	11.41	-3.31%	1,687,993
May 18, 2026	11.71	12.01	11.67	11.80	11.80	2.16%	1,992,701
May 15, 2026	11.78	11.86	11.44	11.55	11.55	0.09%	1,892,988
May 14, 2026	11.20	11.82	11.20	11.54	11.54	3.04%	1,957,654
May 13, 2026	11.19	11.35	11.01	11.20	11.20	-1.23%	2,700,492
May 12, 2026	11.46	11.69	11.24	11.34	11.34	-0.26%	2,594,199
May 11, 2026	12.33	12.40	11.31	11.37	11.37	-7.26%	3,876,888
May 8, 2026	12.37	12.56	12.24	12.26	12.26	-1.45%	1,918,136
May 7, 2026	12.56	12.72	12.35	12.44	12.44	-1.50%	2,076,874
May 6, 2026	12.88	12.99	12.49	12.63	12.63	-1.17%	2,297,347
May 5, 2026	12.83	12.96	12.58	12.78	12.78	-1.39%	2,122,437
May 4, 2026	13.09	13.52	12.79	12.96	12.96	-2.04%	1,974,837
May 1, 2026	13.49	13.65	13.03	13.23	13.23	-1.05%	2,377,953
Apr 30, 2026	13.42	13.70	13.35	13.37	13.37	-1.62%	1,911,280
Apr 29, 2026	13.79	13.86	13.46	13.59	13.59	-1.45%	2,625,152
Apr 28, 2026	13.54	13.84	13.47	13.79	13.79	3.37%	2,548,528
Apr 27, 2026	13.29	13.46	13.11	13.34	13.34	-0.15%	3,748,798
Apr 24, 2026	12.74	13.38	12.62	13.36	13.36	7.57%	3,360,862
Apr 23, 2026	12.43	12.60	12.18	12.42	12.42	-0.16%	2,535,221
Apr 22, 2026	12.41	12.70	12.06	12.44	12.44	0.24%	3,110,817
Apr 21, 2026	12.53	12.73	12.36	12.41	12.41	-1.66%	3,439,500
Apr 20, 2026	11.73	12.64	11.73	12.62	12.62	6.14%	3,571,167
Apr 17, 2026	11.81	12.23	11.71	11.89	11.89	2.41%	3,154,335
Apr 16, 2026	11.68	11.96	11.47	11.61	11.61	-0.94%	2,976,957
Apr 15, 2026	11.41	11.90	11.29	11.72	11.72	2.90%	3,641,345
Apr 14, 2026	11.06	11.44	10.96	11.39	11.39	2.52%	6,444,537
Apr 13, 2026	10.67	11.12	10.55	11.11	11.11	6.42%	6,652,771
Apr 10, 2026	11.56	11.58	10.38	10.44	10.44	-11.53%	8,671,044
Apr 9, 2026	10.47	12.52	10.21	11.80	11.80	-18.11%	16,524,838
Apr 8, 2026	14.62	14.89	14.27	14.41	14.41	-0.28%	3,277,074
Apr 7, 2026	14.24	14.49	14.11	14.45	14.45	1.62%	2,746,324
Apr 6, 2026	14.18	14.38	14.02	14.22	14.22	0.42%	2,049,944
Apr 2, 2026	14.20	14.22	13.62	14.16	14.16	-0.28%	2,591,945
Apr 1, 2026	14.31	14.44	13.94	14.20	14.20	-1.05%	1,612,771
Mar 31, 2026	14.63	14.68	14.21	14.35	14.35	-1.64%	1,873,214
Mar 30, 2026	14.35	14.71	14.27	14.59	14.59	1.67%	1,769,817
Mar 27, 2026	14.40	14.51	14.21	14.35	14.35	-0.76%	2,183,917
Mar 26, 2026	14.13	14.53	14.08	14.46	14.46	0.49%	1,834,071
Mar 25, 2026	14.03	14.39	13.73	14.39	14.39	3.45%	1,593,732
Mar 24, 2026	14.05	14.12	13.71	13.91	13.91	-1.00%	2,242,201
Mar 23, 2026	14.43	14.46	14.02	14.05	14.05	-0.57%	2,087,051
Mar 20, 2026	14.56	14.61	14.06	14.13	14.13	-3.09%	4,957,885
Mar 19, 2026	14.31	14.74	14.25	14.58	14.58	1.60%	1,570,798
Mar 18, 2026	14.90	15.10	14.32	14.35	14.35	-5.03%	1,816,929
Mar 17, 2026	15.33	15.66	15.06	15.11	15.11	-0.72%	1,604,418
Mar 16, 2026	14.96	15.39	14.80	15.22	15.22	5.58%	2,873,902
Mar 13, 2026	14.51	14.58	14.28	14.42	14.42	0.03%	1,454,860