Simplicity Bancorp Inc $16.41

up +0.21


1/8/2014 04:00 PM  |  NASDAQ : SMPL  
Industries : Banking / Savings & Loans
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMPL historical data

Date Open High Low Close Volume
7/31/201416.3316.5916.1516.2017,295
7/30/201416.5716.6015.8016.3428,458
7/29/201416.5516.5516.2216.495,380
7/28/201416.2816.6016.2616.569,810
7/25/201416.4616.6916.4316.4392,736
7/24/201416.7216.8116.4916.497,200
7/23/201416.6916.7016.6016.602,478
7/22/201416.9017.3816.6516.707,690
7/21/201416.8617.1616.6916.9929,330
7/18/201416.8517.1216.4916.9844,097
7/17/201417.2517.3016.7016.8415,466
7/16/201417.2317.3616.8117.0516,138
7/15/201417.4017.4016.9917.347,855
7/14/201417.2217.6016.7717.2519,730
7/11/201417.2017.5016.8017.508,543
7/10/201417.3317.3316.6417.0020,754
7/9/201417.4217.4917.0317.383,723
7/8/201417.6017.6017.3717.472,687
7/7/201417.5617.6117.4117.5814,050
7/3/201417.4517.7517.4517.693,781
7/2/201417.4017.6517.3017.5535,468
7/1/201417.5617.7517.2517.4415,932
6/30/201417.5017.7217.1917.4522,860
6/27/201416.7317.6316.7317.4725,851
6/26/201417.1117.2916.7317.1116,090
6/25/201417.0917.2916.5017.0916,327
6/24/201416.7317.1916.3417.0019,814
6/23/201416.6116.7516.5816.754,827
6/20/201416.5916.6016.2616.56432,162
6/19/201416.7416.7416.2416.2940,106
6/18/201416.8916.8916.4016.53131,631
6/17/201416.6116.8816.6016.616,992
6/16/201416.7216.8416.5316.5312,684
6/13/201416.8517.0616.5016.8317,704
6/12/201416.7516.9116.6516.777,915
6/11/201417.0117.1416.5116.7532,038
6/10/201417.0917.2516.7616.946,290
6/9/201417.0317.2116.0217.1817,037
6/6/201417.2117.3116.9217.1416,838
6/5/201416.9417.3416.9117.299,390
6/4/201416.9917.1216.8417.1052,105
6/3/201416.8617.1416.7517.0511,419
6/2/201416.9217.2316.8516.9712,973
5/30/201417.1217.2316.9217.109,970
5/29/201417.1417.1416.9017.1129,476
5/28/201416.9817.1016.7916.835,940
5/27/201416.9717.1516.7817.087,301
5/23/201417.0117.1516.7316.996,226
5/22/201416.8417.1416.6917.139,699
5/21/201416.6716.9816.6016.8311,306
5/20/201416.7916.8016.6516.672,901
5/19/201416.7116.7516.6916.7420,085
5/16/201416.7417.0016.6916.7316,250
5/15/201417.0217.0216.8916.926,499
5/14/201416.9717.1316.9016.911,757
5/13/201416.9017.2316.8616.9610,794
5/12/201416.7717.2116.7717.0414,545
5/9/201416.9616.9716.5116.839,943
5/8/201416.9217.0316.8516.8518,229
5/7/201417.0017.2016.7816.7917,389
5/6/201417.0017.2316.9617.0020,441
5/5/201417.1717.3316.9017.059,868
5/2/201417.0517.3417.0117.113,430
5/1/201417.1717.3817.1517.1815,231
4/30/201417.1417.3417.0017.3430,979
4/29/201417.2617.2617.0117.087,728
4/28/201417.1017.4617.1017.1713,698
4/25/201417.1517.2517.1017.1013,699
4/24/201417.1817.2817.0217.146,323
4/23/201417.1817.1817.0017.0511,970
4/22/201417.2517.2517.1117.206,468
4/21/201417.1317.2017.0617.159,368
4/17/201417.2517.2517.0217.098,953
4/16/201417.3517.4017.0617.155,654
4/15/201417.1617.2916.9117.0223,568
4/14/201417.1917.3017.0717.129,664
4/11/201417.2817.3017.2417.244,926
4/10/201417.3517.3517.3017.329,363
4/9/201417.3317.3517.2217.228,878
4/8/201417.2317.3517.2317.337,357
4/7/201417.3317.3317.1517.154,790
4/4/201417.3417.3517.1717.2813,369
4/3/201417.0117.3617.0117.296,956
4/2/201417.9017.9017.4017.5021,517
4/1/201417.5517.7017.4117.5067,784
3/31/201417.5017.6817.3817.6016,359
3/28/201417.7117.7517.6017.7088,955
3/27/201417.7117.7617.7017.724,779
3/26/201417.8517.8517.0017.744,517
3/25/201417.9017.9117.8617.867,234
3/24/201417.9517.9917.5717.9311,484
3/21/201417.3418.4317.3418.0338,490
3/20/201417.4817.5017.4017.407,115
3/19/201417.4117.5017.3017.458,659
3/18/201417.3517.4817.1917.294,842
3/17/201417.4817.5017.3217.416,743
3/14/201417.3217.5017.3017.417,060
3/13/201417.1917.4317.1917.432,737
3/12/201417.2417.4717.1317.134,814
3/11/201417.2517.5017.2517.441,068
Trading Center