Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simply Inc (OP: SIMP )

N/A UNCHANGED
Last Price Updated: 1:59 PM EDT, Jun 23, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 4.990 4.990 4.130 4.500 13,860 -0.10(-2.17%)
Mar 30, 2021 4.335 4.600 4.150 4.600 8,939 +0.35(+8.24%)
Mar 29, 2021 4.990 4.990 4.100 4.250 10,624 -0.67(-13.62%)
Mar 26, 2021 4.950 4.950 4.010 4.920 16,300 -0.05(-1.01%)
Mar 25, 2021 5.000 5.200 4.020 4.970 118,240 -0.08(-1.58%)
Mar 24, 2021 5.000 5.050 4.010 5.050 18,368 -0.15(-2.88%)
Mar 23, 2021 5.250 5.250 4.500 5.200 41,600 +0.00(+0.00%)
Mar 22, 2021 4.920 5.250 4.900 5.200 80,627 +0.29(+5.84%)
Mar 19, 2021 4.750 4.990 4.660 4.913 63,000 +0.31(+6.80%)
Mar 18, 2021 4.200 4.648 4.200 4.600 91,458 +0.50(+12.20%)
Mar 17, 2021 3.860 4.680 3.250 4.100 353,750 +0.10(+2.50%)
Mar 16, 2021 3.585 4.100 3.585 4.000 44,870 +0.33(+8.99%)
Mar 15, 2021 2.890 3.670 2.890 3.670 31,277 +0.67(+22.33%)
Mar 12, 2021 2.980 3.000 2.750 3.000 510,500 +0.00(+0.00%)
Mar 11, 2021 3.000 3.500 2.540 3.000 50,988 +0.00(+0.00%)
Mar 10, 2021 2.510 3.000 2.400 3.000 11,610 +0.60(+25.00%)
Mar 09, 2021 2.150 2.400 2.150 2.400 11,779 +0.40(+20.00%)
Mar 08, 2021 2.400 2.450 1.995 2.000 19,964 -0.40(-16.82%)
Mar 05, 2021 2.600 2.600 2.220 2.405 5,500 -0.25(-9.26%)
Mar 04, 2021 2.750 2.850 2.600 2.650 13,549 -0.51(-16.14%)
Mar 03, 2021 2.790 3.160 2.790 3.160 10,412 -0.01(-0.32%)
Mar 02, 2021 3.150 3.170 3.150 3.170 618 +0.00(+0.00%)
Mar 01, 2021 3.250 3.250 2.970 3.170 6,908 -0.38(-10.70%)
Feb 26, 2021 3.482 3.550 2.770 3.550 13,300 +0.05(+1.43%)
Feb 25, 2021 3.510 3.600 3.450 3.500 1,816 -0.20(-5.41%)
Feb 24, 2021 3.700 3.732 3.300 3.700 5,150 +0.02(+0.54%)
Feb 23, 2021 3.510 3.940 3.010 3.680 27,993 -0.08(-2.08%)
Feb 22, 2021 3.670 3.900 3.550 3.758 3,171 +0.11(+2.96%)
Feb 19, 2021 3.850 3.850 3.620 3.650 3,900 +0.02(+0.48%)
Feb 18, 2021 3.990 4.000 3.510 3.632 5,067 -0.36(-8.96%)
Feb 17, 2021 3.645 4.066 2.700 3.990 34,730 +0.20(+5.28%)
Feb 16, 2021 3.830 3.996 3.768 3.790 24,572 -0.03(-0.79%)
Feb 12, 2021 4.000 4.100 3.800 3.820 4,100 -0.18(-4.50%)
Feb 11, 2021 3.760 4.080 3.760 4.000 13,906 -0.10(-2.44%)
Feb 10, 2021 4.128 4.128 3.660 4.100 21,820 -0.10(-2.38%)
Feb 09, 2021 4.250 4.250 4.000 4.200 19,342 -0.05(-1.18%)
Feb 08, 2021 4.500 4.600 4.200 4.250 18,917 -0.27(-5.97%)
Feb 05, 2021 4.500 4.520 4.373 4.520 38,900 +0.02(+0.44%)
Feb 04, 2021 4.230 4.550 4.220 4.500 45,837 +0.15(+3.45%)
Feb 03, 2021 4.150 4.400 4.150 4.350 18,632 +0.25(+6.10%)
Feb 02, 2021 4.100 4.200 3.850 4.100 16,058 +0.10(+2.50%)
Feb 01, 2021 4.000 4.000 3.600 4.000 6,973 -0.20(-4.76%)
Jan 29, 2021 4.200 4.200 3.250 4.200 28,000 -0.10(-2.33%)
Jan 28, 2021 4.410 4.450 4.090 4.300 52,607 -0.30(-6.52%)
Jan 27, 2021 4.400 4.600 4.000 4.600 40,311 +0.00(+0.00%)
Jan 26, 2021 4.465 4.750 4.375 4.600 49,915 +0.19(+4.31%)
Jan 25, 2021 4.110 4.441 3.870 4.410 150,235 +0.41(+10.25%)
Jan 22, 2021 3.892 4.000 3.660 4.000 139,100 +0.11(+2.83%)
Jan 21, 2021 3.650 3.950 3.650 3.890 60,221 +0.30(+8.36%)
Jan 20, 2021 3.480 3.590 3.230 3.590 41,283 +0.09(+2.60%)
Jan 19, 2021 3.400 3.590 2.530 3.499 55,113 +0.10(+2.91%)
Jan 15, 2021 3.060 3.400 2.850 3.400 53,200 +0.34(+11.11%)
Jan 14, 2021 3.170 3.170 2.910 3.060 14,675 -0.08(-2.55%)
Jan 13, 2021 3.000 3.150 2.600 3.140 42,727 -0.16(-4.85%)
Jan 12, 2021 3.165 3.320 2.910 3.300 46,055 -0.03(-0.75%)
Jan 11, 2021 3.240 3.325 2.900 3.325 55,500 +0.12(+3.91%)
Jan 08, 2021 3.000 3.200 3.000 3.200 27,200 +0.26(+8.84%)
Jan 07, 2021 2.880 2.940 2.750 2.940 14,079 +0.05(+1.73%)
Jan 06, 2021 3.400 3.405 2.390 2.890 204,329 -0.51(-15.00%)
Jan 05, 2021 3.030 3.400 2.980 3.400 240,969 +0.40(+13.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.