Simplicity Bancorp Inc. Historical Stock Prices

SMPL 
$16.72
*  
0.16
0.95%
Get SMPL Alerts
*Delayed - data as of Sep. 22, 2014 15:22 ET  -  Find a broker to begin trading SMPL now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    SMPL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
15:22  16.69  16.87  16.59  16.72 12,699
09/19/2014 16.7 16.92 16.6 16.88 13,493
09/18/2014 16.66 16.94 16.6 16.6 6,670
09/17/2014 16.65 16.83 16.58 16.62 6,816
09/16/2014 17 17 16.5 16.76 12,848
09/15/2014 16.55 16.77 16.14 16.5 6,985
09/12/2014 16.28 16.44 16.21 16.41 2,641
09/11/2014 16.1 16.27 16.05 16.21 4,068
09/10/2014 16.27 16.27 16.06 16.18 1,814
09/09/2014 16.32 16.32 16.11 16.16 3,867
09/08/2014 16.4 16.49 16.33 16.42 2,733
09/05/2014 16.65 16.65 16.25 16.56 1,509
09/04/2014 16.4 16.45 16.2 16.26 1,668
09/03/2014 16.5 16.8 16.13 16.33 6,599
09/02/2014 16.07 16.55 16.07 16.26 19,366
08/29/2014 16.405 16.405 16.15 16.25 1,344
08/28/2014 16.51 16.51 16.05 16.11 4,016
08/27/2014 16.21 16.5 16.16 16.19 6,863
08/26/2014 16.31 16.31 16.22 16.22 1,174
08/25/2014 16.58 16.58 16.25 16.31 10,054
08/22/2014 16.51 16.82 16.07 16.52 8,118
08/21/2014 16.171 16.29 16.051 16.21 4,356
08/20/2014 16.27 16.27 16.02 16.02 2,756
08/19/2014 16.2 16.35 16.154 16.22 2,877
08/18/2014 16.33 16.52 16.23 16.25 3,466
08/15/2014 16.32 16.45 16 16.23 7,452
08/14/2014 16.42 16.4299 16.27 16.33 2,170
08/13/2014 16.35 16.44 16.17 16.38 3,962
08/12/2014 16.665 16.85 16.25 16.39 11,575
08/11/2014 16.52 16.81 16.26 16.42 5,392
08/08/2014 16.45 16.75 16.21 16.4 11,773
08/07/2014 16.44 16.61 16.2979 16.36 6,048
08/06/2014 16.3 16.82 16.27 16.4 6,325
08/05/2014 16.295 16.61 16.23 16.33 7,091
08/04/2014 16.26 16.71 16.25 16.33 5,825
08/01/2014 16.21 16.64 16.06 16.41 35,116
07/31/2014 16.33 16.59 16.15 16.2 17,295
07/30/2014 16.57 16.6 15.8 16.34 28,458
07/29/2014 16.55 16.55 16.22 16.49 5,380
07/28/2014 16.28 16.6 16.26 16.56 9,810
07/25/2014 16.46 16.69 16.43 16.43 92,736
07/24/2014 16.72 16.81 16.49 16.49 7,200
07/23/2014 16.69 16.7 16.6 16.6 2,478
07/22/2014 16.9 17.38 16.65 16.7 7,690
07/21/2014 16.86 17.16 16.69 16.99 29,330
07/18/2014 16.85 17.12 16.49 16.98 44,097
07/17/2014 17.25 17.3 16.7 16.84 15,466
07/16/2014 17.23 17.36 16.81 17.05 16,138
07/15/2014 17.4 17.4 16.99 17.34 7,855
07/14/2014 17.22 17.6 16.77 17.25 19,730
07/11/2014 17.2 17.5 16.7976 17.5 8,543
07/10/2014 17.33 17.33 16.64 17 20,754
07/09/2014 17.415 17.49 17.03 17.38 3,723
07/08/2014 17.6 17.6 17.37 17.47 2,687
07/07/2014 17.56 17.61 17.41 17.58 14,050
07/03/2014 17.445 17.7499 17.445 17.69 3,781
07/02/2014 17.4 17.65 17.3 17.55 35,468
07/01/2014 17.56 17.75 17.25 17.44 15,932
06/30/2014 17.5 17.724 17.19 17.45 22,860
06/27/2014 16.73 17.63 16.73 17.47 25,851
06/26/2014 17.11 17.29 16.73 17.11 16,090
06/25/2014 17.09 17.29 16.5 17.09 16,327
06/24/2014 16.731 17.19 16.34 17 19,814
06/23/2014 16.61 16.75 16.58 16.75 4,827
06/20/2014 16.59 16.6 16.26 16.56 432,162
06/19/2014 16.74 16.74 16.24 16.29 40,106
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?