SMPL(SMPL)
SMPL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | $11.66 | $11.80 | 2.05M |
| 5/15/2026 | $11.78 | $11.85 | $11.44 | $11.55 | 1.89M |
| 5/14/2026 | $11.20 | $11.82 | $11.20 | $11.54 | 1.96M |
| 5/13/2026 | $11.19 | $11.35 | $11.01 | $11.20 | 2.70M |
| 5/12/2026 | $11.46 | $11.69 | $11.24 | $11.34 | 2.59M |
| 5/11/2026 | $12.33 | $12.40 | $11.31 | $11.37 | 3.88M |
| 5/8/2026 | $12.37 | $12.56 | $12.24 | $12.26 | 1.92M |
| 5/7/2026 | $12.56 | $12.72 | $12.35 | $12.44 | 2.08M |
| 5/6/2026 | $12.88 | $12.99 | $12.49 | $12.63 | 2.30M |
| 5/5/2026 | $12.83 | $12.96 | $12.58 | $12.78 | 2.12M |
| 5/4/2026 | $13.09 | $13.52 | $12.79 | $12.96 | 1.97M |
| 5/1/2026 | $13.49 | $13.65 | $13.03 | $13.23 | 2.38M |
| 4/30/2026 | $13.42 | $13.70 | $13.35 | $13.37 | 1.91M |
| 4/29/2026 | $13.79 | $13.86 | $13.46 | $13.59 | 2.63M |
| 4/28/2026 | $13.54 | $13.84 | $13.47 | $13.79 | 2.55M |
| 4/27/2026 | $13.29 | $13.46 | $13.11 | $13.34 | 3.75M |
| 4/24/2026 | $12.74 | $13.38 | $12.62 | $13.36 | 3.36M |
| 4/23/2026 | $12.43 | $12.60 | $12.18 | $12.42 | 2.54M |
| 4/22/2026 | $12.41 | $12.70 | $12.06 | $12.44 | 3.11M |
| 4/21/2026 | $12.53 | $12.73 | $12.36 | $12.41 | 3.44M |
| 4/20/2026 | $11.73 | $12.64 | $11.73 | $12.62 | 3.57M |
| 4/17/2026 | $11.81 | $12.23 | $11.71 | $11.89 | 3.15M |
| 4/16/2026 | $11.68 | $11.96 | $11.47 | $11.61 | 2.98M |
| 4/15/2026 | $11.41 | $11.90 | $11.29 | $11.72 | 3.64M |
| 4/14/2026 | $11.06 | $11.44 | $10.96 | $11.39 | 6.44M |
| 4/13/2026 | $10.67 | $11.12 | $10.55 | $11.11 | 6.65M |
| 4/10/2026 | $11.56 | $11.58 | $10.38 | $10.44 | 8.67M |
| 4/9/2026 | $10.47 | $12.52 | $10.21 | $11.80 | 16.52M |
| 4/8/2026 | $14.62 | $14.89 | $14.27 | $14.41 | 3.28M |
| 4/7/2026 | $14.24 | $14.49 | $14.11 | $14.45 | 2.75M |
| 4/6/2026 | $14.18 | $14.38 | $14.02 | $14.22 | 2.05M |
| 4/2/2026 | $14.20 | $14.22 | $13.62 | $14.16 | 2.59M |
| 4/1/2026 | $14.31 | $14.44 | $13.94 | $14.20 | 1.61M |
| 3/31/2026 | $14.63 | $14.68 | $14.21 | $14.35 | 1.87M |
| 3/30/2026 | $14.35 | $14.71 | $14.27 | $14.59 | 1.77M |
| 3/27/2026 | $14.40 | $14.51 | $14.21 | $14.35 | 2.18M |
| 3/26/2026 | $14.13 | $14.53 | $14.08 | $14.46 | 1.83M |
| 3/25/2026 | $14.03 | $14.39 | $13.73 | $14.39 | 1.59M |
| 3/24/2026 | $14.05 | $14.12 | $13.71 | $13.91 | 2.24M |
| 3/23/2026 | $14.43 | $14.46 | $14.02 | $14.05 | 2.09M |
| 3/20/2026 | $14.56 | $14.61 | $14.06 | $14.13 | 4.96M |
| 3/19/2026 | $14.31 | $14.74 | $14.25 | $14.58 | 1.57M |
| 3/18/2026 | $14.90 | $15.10 | $14.32 | $14.35 | 1.82M |
| 3/17/2026 | $15.33 | $15.66 | $15.06 | $15.11 | 1.60M |
| 3/16/2026 | $14.96 | $15.39 | $14.80 | $15.22 | 2.87M |
| 3/13/2026 | $14.51 | $14.58 | $14.28 | $14.42 | 1.45M |
| 3/12/2026 | $14.87 | $15.04 | $14.36 | $14.41 | 1.52M |
| 3/11/2026 | $15.10 | $15.11 | $14.58 | $14.83 | 1.19M |
| 3/10/2026 | $15.37 | $15.49 | $14.82 | $15.01 | 1.73M |
| 3/9/2026 | $15.71 | $15.93 | $15.20 | $15.49 | 2.04M |
| 3/6/2026 | $16.32 | $16.40 | $15.68 | $15.99 | 1.24M |
| 3/5/2026 | $16.36 | $16.54 | $16.21 | $16.39 | 1.40M |
| 3/4/2026 | $16.22 | $16.72 | $15.88 | $16.38 | 1.55M |
| 3/3/2026 | $16.33 | $16.43 | $15.80 | $16.26 | 2.10M |
| 3/2/2026 | $16.88 | $16.90 | $16.06 | $16.26 | 2.32M |
| 2/27/2026 | $17.01 | $17.19 | $16.67 | $17.06 | 2.02M |
| 2/26/2026 | $17.02 | $17.31 | $16.58 | $17.05 | 2.67M |
| 2/25/2026 | $17.30 | $17.52 | $16.44 | $16.87 | 1.33M |
| 2/24/2026 | $17.02 | $17.36 | $16.83 | $17.31 | 2.04M |
| 2/23/2026 | $16.78 | $17.16 | $16.61 | $17.02 | 2.18M |
| 2/20/2026 | $16.84 | $17.31 | $16.77 | $16.91 | 1.98M |