Historical Stock Prices

SMPL 
$17.09
*  
0.06
 negative 
0.35%
Get SMPL Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 17.25 17.25 17.02 17.09 8,953
04/16/2014 17.35 17.4 17.06 17.15 5,654
04/15/2014 17.16 17.29 16.91 17.02 23,568
04/14/2014 17.19 17.3 17.07 17.12 9,664
04/11/2014 17.28 17.3 17.24 17.24 4,926
04/10/2014 17.35 17.35 17.3 17.32 9,363
04/09/2014 17.33 17.35 17.22 17.22 8,878
04/08/2014 17.23 17.35 17.23 17.33 7,357
04/07/2014 17.33 17.33 17.15 17.15 4,790
04/04/2014 17.34 17.35 17.17 17.28 13,369
04/03/2014 17.006 17.36 17.006 17.29 6,956
04/02/2014 17.9 17.9 17.4 17.5 21,517
04/01/2014 17.55 17.7 17.41 17.5 67,784
03/31/2014 17.5 17.68 17.38 17.6 16,359
03/28/2014 17.71 17.75 17.6 17.7 88,955
03/27/2014 17.71 17.76 17.7 17.72 4,779
03/26/2014 17.85 17.85 17 17.74 4,517
03/25/2014 17.9 17.91 17.86 17.86 7,234
03/24/2014 17.95 17.99 17.57 17.93 11,484
03/21/2014 17.34 18.43 17.34 18.03 38,490
03/20/2014 17.48 17.5 17.4 17.4 7,115
03/19/2014 17.406 17.5 17.3 17.45 8,659
03/18/2014 17.35 17.48 17.185 17.29 4,842
03/17/2014 17.48 17.5 17.315 17.41 6,743
03/14/2014 17.32 17.5 17.3001 17.41 7,060
03/13/2014 17.19 17.43 17.19 17.43 2,737
03/12/2014 17.24 17.47 17.13 17.13 4,814
03/11/2014 17.25 17.5 17.25 17.44 1,068
03/10/2014 17.22 17.5 17.22 17.5 5,800
03/07/2014 17.5 17.5 17.49 17.5 3,049
03/06/2014 17.49 17.49 17.24 17.48 8,138
03/05/2014 17.2214 17.49 17.2214 17.46 3,414
03/04/2014 17.48 17.5 17.25 17.48 7,894
03/03/2014 17.5 17.55 17.15 17.37 3,812
02/28/2014 16.68 17.64 16.68 17.64 3,317
02/27/2014 16.6 16.6 16.51 16.6 8,100
02/26/2014 16.53 16.8 16.53 16.6 5,497
02/25/2014 16.48 16.65 16.48 16.53 5,235
02/24/2014 16.35 16.49 16.35 16.39 1,836
02/21/2014 16.34 16.39 16.29 16.29 2,277
02/20/2014 16.3 16.37 16.29 16.35 14,757
02/19/2014 16.35 16.37 16.141 16.31 5,119
02/18/2014 16.42 16.45 16.07 16.4 13,929
02/14/2014 16.33 16.39 16.29 16.39 5,028
02/13/2014 16.17 16.3 16.17 16.22 5,346
02/12/2014 16.2 16.29 16.19 16.27 36,278
02/11/2014 16.23 16.3 16.22 16.3 7,958
02/10/2014 16.36 16.38 16.28 16.29 2,575
02/07/2014 16.3 16.31 16.25 16.26 18,171
02/06/2014 16.3 16.3 16.25 16.27 6,028
02/05/2014 16.24 16.39 16.2 16.28 7,435
02/04/2014 16.25 16.64 16.22 16.34 9,965
02/03/2014 16.599 16.599 16.38 16.39 13,486
01/31/2014 16.28 16.6 16.28 16.6 120,022
01/30/2014 16.4 16.4 16.24 16.4 6,355
01/29/2014 16.4 16.43 16.36 16.4 190,853
01/28/2014 16.41 16.43 16.41 16.43 995
01/27/2014 16.43 16.43 16.322 16.37 2,693
01/24/2014 16.43 16.43 16.17 16.38 5,554
01/23/2014 16.43 16.43 16.18 16.42 3,724
01/22/2014 16.29 16.42 16.29 16.42 1,609
01/21/2014 16.31 16.43 16.07 16.43 10,528
01/17/2014 16.38 16.38 16.38 16.38 230
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 your brokers before you trade


Want to trade FX?