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, 2022 2.400 66 +0.00(+0.00%)
Mar 30, 2022 2.370 2.400 2.370 2.400 6,568 +0.25(+11.63%)
Mar 29, 2022 2.200 2.285 1.870 2.150 20,132 -0.08(-3.59%)
Mar 28, 2022 2.230 2.230 2.230 2.230 1,347 -0.07(-3.04%)
Mar 25, 2022 2.390 2.400 2.300 2.300 7,919 -0.15(-6.12%)
Mar 24, 2022 2.450 2.450 2.450 2.450 100 +0.00(+0.00%)
Mar 23, 2022 2.450 2.450 2.410 2.450 376 -0.05(-2.00%)
Mar 22, 2022 2.500 2.500 2.500 2.500 291 +0.00(+0.00%)
Mar 21, 2022 2.595 2.595 2.500 2.500 325 +0.00(+0.00%)
Mar 18, 2022 2.595 2.595 2.500 2.500 201 -0.19(-7.06%)
Mar 15, 2022 2.690 0 +0.14(+5.49%)
Mar 14, 2022 2.650 2.650 2.550 2.550 689 -0.15(-5.56%)
Mar 11, 2022 2.700 2.700 2.420 2.700 445 +0.29(+12.03%)
Mar 10, 2022 2.410 2.600 2.410 2.410 224 +0.00(+0.00%)
Mar 09, 2022 2.725 2.725 2.410 2.410 500 -0.31(-11.56%)
Mar 08, 2022 2.725 2.750 2.725 2.725 313 -0.07(-2.68%)
Mar 07, 2022 2.800 2.800 2.800 2.800 2,758 -0.03(-0.88%)
Mar 04, 2022 2.740 2.825 2.740 2.825 2,645 +0.12(+4.63%)
Mar 03, 2022 2.740 2.740 2.700 2.700 1,196 +0.00(+0.00%)
Mar 02, 2022 2.700 2.700 2.700 2.700 2,898 +0.10(+3.85%)
Mar 01, 2022 2.600 2.600 2.600 2.600 229 +0.10(+4.00%)
Feb 28, 2022 2.550 2.550 2.310 2.500 16,832 -0.05(-1.96%)
Feb 25, 2022 2.550 2.550 2.550 2.550 100 +0.00(+0.00%)
Feb 24, 2022 2.550 2.550 2.550 2.550 5,512 -0.05(-1.92%)
Feb 23, 2022 2.600 2.600 2.600 2.600 180 +0.05(+1.96%)
Feb 18, 2022 2.550 2 +0.05(+2.00%)
Feb 17, 2022 2.450 2.520 2.450 2.500 12,624 +0.00(+0.00%)
Feb 16, 2022 2.500 2.500 2.500 2.500 3,040 +0.00(+0.00%)
Feb 15, 2022 2.450 2.500 2.450 2.500 7,500 +0.00(+0.00%)
Feb 14, 2022 2.500 2.500 2.500 2.500 9,001 -0.02(-0.99%)
Feb 11, 2022 2.500 2.525 2.500 2.525 3,296 +0.02(+1.00%)
Feb 10, 2022 2.500 2.510 2.500 2.500 17,601 +0.00(+0.00%)
Feb 08, 2022 2.500 50 +0.00(+0.00%)
Feb 07, 2022 2.500 2.500 2.500 2.500 6,859 +0.00(+0.00%)
Feb 04, 2022 2.500 2.500 2.500 2.500 11,848 +0.00(+0.00%)
Feb 03, 2022 2.500 2.600 2.500 18,019 +0.00(+0.00%)
Feb 02, 2022 2.500 2.500 2.350 2.500 30,355 +0.01(+0.40%)
Feb 01, 2022 2.500 2.700 2.360 2.490 38,898 -0.01(-0.40%)
Jan 31, 2022 2.350 3.050 2.350 2.500 80,526 +0.18(+7.76%)
Jan 28, 2022 2.200 2.320 2.100 2.320 15,144 +0.02(+0.87%)
Jan 27, 2022 2.300 2.300 2.300 2.300 211 +0.00(+0.00%)
Jan 26, 2022 2.350 2.350 2.090 2.300 18,387 -0.20(-8.00%)
Jan 25, 2022 2.500 2.500 2.500 2.500 140 +0.35(+16.28%)
Jan 24, 2022 2.350 2.480 2.150 2.150 5,513 -0.25(-10.42%)
Jan 21, 2022 2.260 2.400 2.110 2.400 10,640 +0.05(+2.13%)
Jan 20, 2022 2.350 2.350 2.350 2.350 2,100 +0.00(+0.00%)
Jan 19, 2022 2.350 2.350 2.350 2.350 221 -0.05(-2.08%)
Jan 14, 2022 2.400 15 -0.05(-2.04%)
Jan 13, 2022 2.450 2.515 2.450 2.450 4,209 -0.05(-2.00%)
Jan 12, 2022 2.400 2.500 2.400 2.500 4,371 +0.05(+2.04%)
Jan 11, 2022 2.450 2.450 2.425 2.450 3,720 +0.00(+0.00%)
Jan 10, 2022 2.450 2.450 2.450 2.450 141 -0.05(-2.00%)
Jan 07, 2022 2.400 2.550 2.300 2.500 16,265 +0.10(+4.17%)
Jan 06, 2022 2.400 2.400 2.400 2.400 8,100 +0.00(+0.00%)
Jan 05, 2022 2.400 2.400 2.400 2.400 200 -0.05(-2.04%)
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.