Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	SMPL	37.21	37.50	36.63	37.34	0.31	789,358	7,503	29.47	40.79
2024-05-02	Q	SMPL	36.75	37.12	36.48	37.03	0.28	909,960	7,601	32.39	40.81
2024-05-01	Q	SMPL	36.29	36.96	35.88	36.75	0.30	1,371,629	12,417	36.55	37.05
2024-04-30	Q	SMPL	34.66	37.09	34.15	36.45	2.20	2,578,379	21,667	34.00	36.90
2024-04-29	Q	SMPL	34.52	34.65	34.07	34.25	-0.15	543,842	5,957	30.66	37.90
2024-04-26	Q	SMPL	34.24	34.74	34.23	34.40	-0.22	611,141	6,492	34.13	37.73
2024-04-25	Q	SMPL	34.47	35.44	34.42	34.62	0.28	1,213,533	11,601	30.87	35.10
2024-04-24	Q	SMPL	33.37	34.40	33.13	34.34	0.53	1,095,733	9,208	29.47	34.50
2024-04-23	Q	SMPL	32.68	33.98	32.40	33.81	0.93	1,986,191	12,720	30.19	34.00
2024-04-22	Q	SMPL	32.85	33.12	32.75	32.91	-0.26	983,978	8,607	32.22	33.49
2024-04-19	Q	SMPL	32.30	33.31	32.29	33.17	0.76	938,826	8,239	32.80	33.34
2024-04-18	Q	SMPL	32.80	32.93	32.151	32.41	-0.33	625,528	7,051	32.05	32.68
2024-04-17	Q	SMPL	33.00	33.09	32.47	32.74	-0.26	1,007,069	9,321	32.45	33.08
2024-04-16	Q	SMPL	32.03	33.06	31.94	33.00	1.25	1,347,367	11,581	32.91	33.29
2024-04-15	Q	SMPL	32.11	32.32	31.74	31.74	-0.16	834,640	7,281	31.43	35.10
2024-04-12	Q	SMPL	32.01	32.01	31.455	31.90	-0.24	558,064	6,110	31.25	32.77
2024-04-11	Q	SMPL	32.48	32.65	31.945	32.14	-0.26	533,968	5,124	31.83	35.26
2024-04-10	Q	SMPL	32.40	32.575	31.83	32.40	-0.40	714,787	7,130	32.14	32.48
2024-04-09	Q	SMPL	32.41	32.82	32.25	32.80	0.53	1,149,916	8,182	32.50	33.00
2024-04-08	Q	SMPL	32.30	32.87	32.16	32.27	0.07	1,352,296	12,334	31.97	32.60
2024-04-05	Q	SMPL	32.90	32.90	31.70	32.20	-0.53	1,881,533	11,521	31.90	35.55
2024-04-04	Q	SMPL	31.63	33.20	30.00	32.73	0.14	2,744,065	17,601	28.94	32.95
2024-04-03	Q	SMPL	33.13	33.23	32.48	32.59	-0.62	1,732,304	15,608	32.48	34.44
2024-04-02	Q	SMPL	34.25	34.25	33.105	33.21	-0.94	1,593,975	12,965	33.00	33.56
2024-04-01	Q	SMPL	33.99	34.24	33.52	34.15	0.12	866,141	8,841	33.79	34.28
2024-03-29	Q	SMPL	33.80	34.23	33.76	34.03	0.14	0	0	33.72	34.24
2024-03-28	Q	SMPL	33.80	34.23	33.76	34.03	0.14	601,204	5,860	33.72	34.24
2024-03-27	Q	SMPL	33.85	34.129	33.75	33.89	0.29	433,877	4,396	33.52	34.02
2024-03-26	Q	SMPL	33.27	33.63	33.05	33.60	0.40	490,427	5,129	32.51	33.62
2024-03-25	Q	SMPL	33.49	33.6447	32.98	33.20	-0.17	622,159	6,080	32.91	36.17
2024-03-22	Q	SMPL	33.60	33.67	32.83	33.37	-0.09	954,272	7,768	30.01	33.68
2024-03-21	Q	SMPL	33.41	33.82	33.245	33.46	-0.03	1,724,724	11,431	33.23	33.82
2024-03-20	Q	SMPL	35.31	35.575	33.43	33.49	-2.25	2,014,733	16,076	33.33	33.49
2024-03-19	Q	SMPL	34.09	35.81	34.09	35.74	1.53	1,164,380	8,946	34.00	35.84
2024-03-18	Q	SMPL	33.47	34.50	33.43	34.21	0.83	880,670	8,393	30.67	35.00
2024-03-15	Q	SMPL	33.36	33.825	32.88	33.38	-0.19	1,488,402	8,398	33.06	37.01
2024-03-14	Q	SMPL	34.03	34.17	33.20	33.57	-0.48	729,784	8,988	33.19	33.82
2024-03-13	Q	SMPL	34.02	34.455	33.98	34.05	0.06	597,823	5,973	33.83	34.35
2024-03-12	Q	SMPL	33.61	34.17	33.57	33.99	0.21	804,008	6,900	33.74	34.26
2024-03-11	Q	SMPL	33.41	33.85	33.41	33.78	0.30	604,440	7,084	32.10	34.28
2024-03-08	Q	SMPL	33.25	33.76	32.93	33.48	0.44	941,348	8,519	33.22	33.74
2024-03-07	Q	SMPL	33.30	33.65	32.855	33.04	-0.16	1,473,644	14,324	32.89	36.16
2024-03-06	Q	SMPL	34.05	34.135	33.19	33.20	-0.67	1,240,738	10,447	33.03	36.42
2024-03-05	Q	SMPL	34.62	34.705	33.84	33.87	-0.64	1,005,173	9,659	33.60	34.12
2024-03-04	Q	SMPL	35.32	35.42	34.20	34.51	-0.64	779,071	7,078	34.20	34.56
2024-03-01	Q	SMPL	35.51	35.905	35.115	35.16	-0.32	528,359	6,465	31.85	35.36
2024-02-29	Q	SMPL	35.88	35.88	35.25	35.48	0.09	855,005	7,372	32.20	35.76
2024-02-28	Q	SMPL	35.06	35.76	34.83	35.39	0.33	686,590	5,939	34.50	36.28
2024-02-27	Q	SMPL	35.20	35.23	34.77	35.06	-0.03	690,841	6,782	31.80	35.25
2024-02-26	Q	SMPL	35.50	35.54	34.97	35.09	-0.50	624,028	8,356	34.86	35.25
2024-02-23	Q	SMPL	35.71	35.72	35.26	35.59	-0.05	484,752	5,782	35.28	35.80
2024-02-22	Q	SMPL	35.08	35.77	34.86	35.64	0.21	705,410	6,845	35.48	35.89
2024-02-21	Q	SMPL	35.17	35.43	34.80	35.43	0.25	988,907	8,795	34.81	39.33
2024-02-20	Q	SMPL	35.57	36.335	35.045	35.18	-0.49	1,029,180	10,523	35.00	35.56
2024-02-19	Q	SMPL	36.36	36.42	35.65	35.67	-0.69	0	0	32.29	35.85
2024-02-16	Q	SMPL	36.36	36.42	35.65	35.67	-0.69	627,480	7,167	32.29	35.85
2024-02-15	Q	SMPL	35.68	36.39	35.52	36.36	0.83	835,029	7,073	36.16	36.47
2024-02-14	Q	SMPL	35.64	35.64	34.88	35.53	0.07	1,085,606	7,015	34.50	35.40
2024-02-13	Q	SMPL	35.56	35.89	34.96	35.46	-0.50	1,115,493	9,646	35.00	35.56
2024-02-12	Q	SMPL	35.27	36.07	35.11	35.96	0.79	978,973	12,211	35.64	36.17
2024-02-09	Q	SMPL	35.69	35.82	34.86	35.17	-0.71	1,192,341	13,806	34.99	35.82
2024-02-08	Q	SMPL	36.27	36.52	35.64	35.88	-0.28	1,310,809	12,924	35.61	35.84
2024-02-07	Q	SMPL	37.45	37.49	35.99	36.16	-1.09	852,049	8,354	34.81	40.00