Quantcast

Historical Stock Prices

SMPL 
$18.77
*  
0.45
2.34%
Get SMPL Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading SMPL now
Exchange:NASDAQ
Industry: Consumer Non-Durables
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/14/2018 19.11 19.39 18.68 18.77 320,311
12/13/2018 19.55 19.96 19.13 19.22 384,847
12/12/2018 19.24 19.56 18.91 19.39 306,115
12/11/2018 19.08 19.75 19.04 19.23 305,226
12/10/2018 18.64 18.93 18.28 18.89 512,126
12/07/2018 18.92 19.06 18.51 18.63 234,041
12/06/2018 19.09 19.59 17.88 18.95 454,327
12/04/2018 20.43 20.65 19.08 19.19 601,969
12/03/2018 20.57 21.03 20.13 20.42 583,109
11/30/2018 19.75 20.32 19.75 20.32 354,455
11/29/2018 20.06 20.42 19.75 19.84 268,006
11/28/2018 19.74 20.3 19.67 20.18 346,710
11/27/2018 19.53 19.87 19.41 19.76 215,799
11/26/2018 19.79 19.83 19.38 19.57 251,786
11/23/2018 19.49 19.88 19.47 19.66 114,113
11/21/2018 19.28 19.75 18.95 19.58 348,482
11/20/2018 20.44 20.5399 19.14 19.26 719,921
11/19/2018 20.05 20.75 20.05 20.54 778,907
11/16/2018 19.47 20.11 19.47 19.99 409,023
11/15/2018 19.37 19.78 18.9644 19.58 296,464
11/14/2018 19.7 19.74 19.42 19.43 357,858
11/13/2018 19.41 19.75 19.39 19.61 296,426
11/12/2018 19.83 20.03 19.06 19.28 555,824
11/09/2018 19.94 19.99 19.52 19.82 324,082
11/08/2018 19.78 20.04 19.58 19.89 782,489
11/07/2018 19.25 20.05 19.22 19.82 361,184
11/06/2018 19.01 19.62 19.01 19.22 652,694
11/05/2018 19.57 19.89 18.85 18.98 667,670
11/02/2018 19.41 19.86 19.31 19.56 748,987
11/01/2018 18.94 19.68 18.845 19.43 938,908
10/31/2018 17.88 19.03 17.73 18.96 1,350,826
10/30/2018 17.26 17.97 17.26 17.87 786,599
10/29/2018 17.24 17.96 17.07 17.29 1,048,376
10/26/2018 17.63 17.68 17.0075 17.02 996,435
10/25/2018 18.65 19.4225 17.68 17.74 1,223,866
10/24/2018 18.79 19.58 17.7134 18.33 2,067,299
10/23/2018 19.07 19.7 18.9 19.43 1,772,334
10/22/2018 19.57 19.63 18.85 19.24 1,087,139
10/19/2018 19.11 19.43 18.91 19.42 500,332
10/18/2018 18.89 19.1816 18.79 18.99 716,937
10/17/2018 19.27 19.4234 18.6131 18.99 1,050,306
10/16/2018 17.88 19.01 17.88 18.92 1,284,869
10/15/2018 17.42 17.95 17.1201 17.78 325,391
10/12/2018 17.45 17.72 17.28 17.53 560,875
10/11/2018 17.61 17.72 16.92 17.23 1,274,724
10/10/2018 18.07 18.285 17.8 17.8 715,834
10/09/2018 18.14 18.38 18.04 18.04 608,065
10/08/2018 18.24 18.29 17.93 18.17 410,058
10/05/2018 18.44 18.7 17.9 18.28 675,427
10/04/2018 19.06 19.06 18.21 18.5 1,193,314
10/03/2018 18.95 19.179 18.67 19.02 620,627
10/02/2018 19.51 19.51 18.955 18.99 688,742
10/01/2018 19.6 19.84 19.37 19.46 1,233,168
09/28/2018 18.92 19.52 18.8732 19.45 1,015,935
09/27/2018 18.8 18.94 18.46 18.91 1,010,210
09/26/2018 18.58 19.34 18.58 18.74 877,758
09/25/2018 18.24 18.64 18.13 18.57 1,679,927
09/24/2018 18.07 18.28 18.05 18.17 1,492,049
09/21/2018 18 18.11 17.96 18.04 721,601
09/20/2018 18.08 18.095 17.999 18.01 312,943
09/19/2018 18.44 18.6 18 18.02 492,082
09/18/2018 18.24 18.48 18.2227 18.46 1,640,783
09/17/2018 18.03 18.07 17.94 18.06 377,296
09/14/2018 18.05 18.11 17.95 18.05 193,793
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio