SMPL(SMPL)
SMPL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $10.79 | $10.89 | $10.61 | $10.86 | 2.14M |
| 8/10/2026 | $11.03 | $11.17 | $10.77 | $10.81 | 1.62M |
| 8/7/2026 | $11.15 | $11.23 | $10.94 | $11.10 | 1.35M |
| 8/6/2026 | $11.11 | $11.18 | $10.84 | $11.17 | 1.76M |
| 8/5/2026 | $11.35 | $11.40 | $11.11 | $11.18 | 2.38M |
| 8/4/2026 | $11.15 | $11.54 | $11.05 | $11.33 | 2.34M |
| 8/3/2026 | $10.36 | $11.36 | $10.32 | $11.32 | 2.48M |
| 7/31/2026 | $10.28 | $10.47 | $10.09 | $10.18 | 1.65M |
| 7/30/2026 | $10.15 | $10.42 | $9.88 | $10.38 | 3.10M |
| 7/29/2026 | $10.62 | $10.84 | $10.24 | $10.25 | 2.52M |
| 7/28/2026 | $10.96 | $11.21 | $10.61 | $10.64 | 2.41M |
| 7/27/2026 | $10.40 | $10.79 | $10.32 | $10.66 | 2.51M |
| 7/24/2026 | $10.36 | $10.50 | $10.13 | $10.22 | 3.09M |
| 7/23/2026 | $10.43 | $10.57 | $10.12 | $10.28 | 3.85M |
| 7/22/2026 | $11.20 | $11.22 | $10.48 | $10.53 | 2.68M |
| 7/21/2026 | $10.71 | $11.12 | $10.71 | $11.04 | 2.35M |
| 7/20/2026 | $11.02 | $11.29 | $10.74 | $10.92 | 2.79M |
| 7/17/2026 | $12.04 | $12.36 | $11.03 | $11.08 | 2.52M |
| 7/16/2026 | $12.19 | $12.37 | $11.94 | $12.07 | 2.15M |
| 7/15/2026 | $12.38 | $12.81 | $11.86 | $11.88 | 1.96M |
| 7/14/2026 | $13.12 | $13.20 | $12.29 | $12.35 | 3.21M |
| 7/13/2026 | $12.89 | $13.45 | $12.81 | $13.31 | 2.66M |
| 7/10/2026 | $12.83 | $13.00 | $12.03 | $12.77 | 3.71M |
| 7/9/2026 | $15.03 | $15.09 | $12.28 | $13.01 | 6.95M |
| 7/8/2026 | $13.14 | $13.15 | $12.67 | $12.84 | 2.63M |
| 7/7/2026 | $13.28 | $13.50 | $13.17 | $13.17 | 1.82M |
| 7/6/2026 | $13.53 | $13.62 | $12.87 | $12.96 | 2.27M |
| 7/2/2026 | $13.60 | $13.85 | $13.36 | $13.73 | 2.02M |
| 7/1/2026 | $13.56 | $13.81 | $13.33 | $13.50 | 2.03M |
| 6/30/2026 | $13.11 | $13.44 | $13.08 | $13.28 | 1.61M |
| 6/29/2026 | $13.16 | $13.25 | $12.80 | $13.14 | 3.84M |
| 6/26/2026 | $12.42 | $13.23 | $12.36 | $13.06 | 5.19M |
| 6/25/2026 | $12.63 | $12.82 | $12.25 | $12.29 | 1.34M |
| 6/24/2026 | $12.18 | $12.83 | $12.18 | $12.63 | 1.77M |
| 6/23/2026 | $12.09 | $12.24 | $11.98 | $12.16 | 1.72M |
| 6/22/2026 | $12.53 | $12.62 | $11.84 | $11.86 | 2.56M |
| 6/18/2026 | $12.22 | $12.74 | $12.07 | $12.63 | 4.13M |
| 6/17/2026 | $12.42 | $12.67 | $12.02 | $12.14 | 1.62M |
| 6/16/2026 | $12.57 | $12.67 | $12.37 | $12.55 | 1.50M |
| 6/15/2026 | $12.52 | $12.71 | $12.44 | $12.51 | 1.51M |
| 6/12/2026 | $12.64 | $12.82 | $12.48 | $12.57 | 1.59M |
| 6/11/2026 | $12.43 | $12.67 | $12.33 | $12.64 | 1.65M |
| 6/10/2026 | $12.50 | $12.91 | $12.49 | $12.61 | 2.29M |
| 6/9/2026 | $11.93 | $12.52 | $11.93 | $12.44 | 2.00M |
| 6/8/2026 | $11.86 | $12.12 | $11.70 | $11.93 | 1.54M |
| 6/5/2026 | $11.72 | $12.16 | $11.64 | $11.94 | 1.82M |
| 6/4/2026 | $11.70 | $11.79 | $11.39 | $11.69 | 3.08M |
| 6/3/2026 | $11.53 | $11.70 | $11.36 | $11.41 | 1.85M |
| 6/2/2026 | $11.48 | $12.03 | $11.33 | $11.81 | 1.83M |
| 6/1/2026 | $11.43 | $11.68 | $11.27 | $11.66 | 1.84M |
| 5/29/2026 | $11.74 | $11.81 | $11.43 | $11.52 | 1.99M |
| 5/28/2026 | $11.69 | $11.96 | $11.52 | $11.80 | 1.60M |
| 5/27/2026 | $11.52 | $11.85 | $11.52 | $11.69 | 1.92M |
| 5/26/2026 | $11.77 | $11.92 | $11.39 | $11.40 | 2.46M |
| 5/22/2026 | $11.59 | $11.95 | $11.52 | $11.86 | 1.56M |
| 5/21/2026 | $11.06 | $11.62 | $10.97 | $11.60 | 4.58M |
| 5/20/2026 | $11.29 | $11.39 | $10.89 | $11.18 | 2.64M |
| 5/19/2026 | $11.96 | $12.11 | $11.37 | $11.41 | 1.73M |
| 5/18/2026 | $11.71 | $12.01 | $11.67 | $11.80 | 2.05M |
| 5/15/2026 | $11.78 | $11.86 | $11.44 | $11.55 | 1.89M |
| 5/14/2026 | $11.20 | $11.82 | $11.20 | $11.54 | 1.96M |