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 (%)
May 28, 2021 2.850 3.000 2.850 3.000 1,653 +0.15(+5.26%)
May 27, 2021 3.000 3.000 2.850 2.850 2,147 -0.12(-4.02%)
May 26, 2021 3.140 3.150 2.950 2.970 2,100 +0.00(+0.00%)
May 25, 2021 2.970 2.970 2.970 2.970 2,037 -0.16(-5.13%)
May 24, 2021 2.950 3.130 2.910 3.130 2,273 +0.18(+6.10%)
May 21, 2021 3.150 3.150 2.950 2.950 3,327 -0.10(-3.28%)
May 20, 2021 3.010 3.050 2.800 3.050 887 +0.04(+1.33%)
May 19, 2021 3.010 3.010 2.760 3.010 2,736 +0.00(+0.00%)
May 18, 2021 3.400 3.490 2.670 3.010 5,079 -0.39(-11.47%)
May 17, 2021 3.650 3.650 3.400 3.400 7,260 -0.08(-2.30%)
May 14, 2021 3.600 3.600 3.000 3.480 2,717 +0.13(+3.88%)
May 13, 2021 3.575 3.575 3.300 3.350 4,615 -0.15(-4.29%)
May 12, 2021 3.575 3.575 3.500 3.500 827 -0.20(-5.41%)
May 11, 2021 3.600 3.700 2.800 3.700 3,113 +0.20(+5.71%)
May 10, 2021 3.620 3.630 2.800 3.500 14,071 -0.12(-3.31%)
May 07, 2021 3.520 3.940 2.510 3.620 11,229 -0.36(-9.05%)
May 06, 2021 3.560 3.980 3.560 3.980 3,094 +0.01(+0.25%)
May 05, 2021 3.500 3.970 3.500 3.970 1,540 +0.47(+13.43%)
May 04, 2021 3.550 3.980 3.500 3.500 5,411 -0.10(-2.78%)
May 03, 2021 3.770 3.870 3.450 3.600 20,153 -0.50(-12.26%)
Apr 30, 2021 4.100 4.103 4.100 4.103 800 +0.10(+2.57%)
Apr 29, 2021 4.000 4.000 4.000 4.000 927 -0.13(-3.15%)
Apr 28, 2021 4.165 4.165 3.770 4.130 6,254 +0.13(+3.25%)
Apr 27, 2021 4.010 4.105 3.800 4.000 4,893 +0.02(+0.50%)
Apr 26, 2021 4.400 4.400 3.800 3.980 4,585 -0.22(-5.24%)
Apr 23, 2021 4.350 4.350 4.200 4.200 5,100 -0.30(-6.67%)
Apr 22, 2021 4.450 4.500 4.000 4.500 38,298 +0.30(+7.14%)
Apr 21, 2021 4.600 4.600 4.200 4.200 64,063 -0.35(-7.69%)
Apr 20, 2021 4.200 4.700 4.200 4.550 7,336 -0.05(-1.09%)
Apr 19, 2021 4.510 4.750 4.200 4.600 11,486 -0.20(-4.17%)
Apr 16, 2021 4.800 4.800 4.700 4.800 5,800 +0.00(+0.00%)
Apr 15, 2021 4.890 4.990 4.500 4.800 9,378 +0.00(+0.00%)
Apr 14, 2021 4.750 4.870 4.100 4.800 9,520 +0.01(+0.21%)
Apr 13, 2021 5.000 5.000 4.010 4.790 12,211 -0.13(-2.74%)
Apr 12, 2021 5.140 5.140 4.910 4.925 9,926 -0.07(-1.40%)
Apr 09, 2021 4.850 4.995 4.850 4.995 6,600 +0.14(+2.93%)
Apr 08, 2021 4.600 4.930 4.170 4.853 14,395 +0.33(+7.37%)
Apr 07, 2021 4.550 4.550 4.450 4.520 14,881 +0.02(+0.44%)
Apr 06, 2021 4.930 4.930 4.500 4.500 10,606 +0.00(+0.00%)
Apr 05, 2021 4.500 4.510 4.500 4.500 15,155 +0.00(+0.00%)
Apr 01, 2021 4.490 4.525 4.210 4.500 32,100 +0.00(+0.00%)
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%)
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.