$17.06 0.00 (%) Simplicity Bancorp Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMPL historical data

Date Open High Low Close Volume
12/19/201416.7217.0616.6917.0614,008
12/18/201417.0017.0016.7516.789,304
12/17/201416.7716.9216.7016.7913,052
12/16/201416.0416.3716.0316.185,212
12/15/201416.3016.3016.0316.031,575
12/12/201416.2216.9216.0316.148,678
12/11/201416.0816.3716.0516.227,827
12/10/201416.4316.4616.1516.187,176
12/9/201416.1816.4916.1316.4919,407
12/8/201416.1716.6615.9716.0643,761
12/5/201416.2416.4516.0616.063,016
12/4/201416.0316.2416.0016.2441,684
12/3/201416.1916.2416.0916.092,785
12/2/201416.4116.4115.9616.0811,943
12/1/201416.6716.7315.9116.0319,250
11/28/201416.7016.9916.3816.594,470
11/26/201416.9217.0016.4116.629,362
11/25/201416.4517.0216.4316.8910,056
11/24/201416.4516.4516.4016.4486,646
11/21/201416.6916.6916.2316.45278,305
11/20/201416.1516.7516.1016.2330,752
11/19/201416.4016.4016.0916.104,709
11/18/201416.3016.5016.1516.3410,885
11/17/201416.4516.7516.3116.327,326
11/14/201416.6616.6616.3216.5894,811
11/13/201416.7516.7516.3716.538,398
11/12/201416.5516.9916.5516.65143,484
11/11/201416.6116.7516.5616.6056,406
11/10/201416.5716.7516.5616.755,664
11/7/201416.7216.7716.4816.7267,017
11/6/201416.8216.9516.6016.755,121
11/5/201416.9217.0016.7216.9957,751
11/4/201416.7716.9916.6616.992,223
11/3/201416.6616.9716.6616.972,377
10/31/201417.0017.0016.5716.578,474
10/30/201416.9916.9916.8316.833,259
10/29/201416.7116.8316.6116.838,662
10/28/201416.8016.8116.6216.626,039
10/27/201416.7216.8116.6616.684,861
10/24/201416.9617.0816.5016.8218,927
10/23/201416.8317.2416.7617.0221,446
10/22/201416.6816.8916.6816.8912,317
10/21/201416.5116.9316.5116.7712,557
10/20/201416.1916.6316.1916.6320,804
10/17/201416.2316.4416.0716.1445,002
10/16/201416.0416.2415.6116.2234,124
10/15/201416.1816.2515.7716.229,323
10/14/201416.1816.3015.9616.206,188
10/13/201416.1816.3316.0216.219,908
10/10/201416.2916.3016.1016.234,210
10/9/201416.3316.5216.2116.382,740
10/8/201416.3616.6016.2616.3111,475
10/7/201416.5316.6516.3616.37199,707
10/6/201416.7016.7016.4316.657,391
10/3/201416.6516.9116.2616.60174,850
10/2/201416.5616.7516.4116.6991,215
10/1/201416.7016.7516.4916.6468,607
9/30/201417.3117.3516.7216.80318,417
9/29/201416.4716.6816.4716.507,546
9/26/201416.7016.7016.5816.5912,936
9/25/201416.6216.9616.5916.914,846
9/24/201416.6916.7016.6816.704,274
9/23/201416.7116.7516.6216.695,347
9/22/201416.5916.8716.5916.7513,810
9/19/201416.7016.9216.6016.8813,493
9/18/201416.6616.9416.6016.606,670
9/17/201416.6516.8316.5816.626,816
9/16/201417.0017.0016.5016.7612,848
9/15/201416.5516.7716.1416.506,985
9/12/201416.2816.4416.2116.412,641
9/11/201416.1016.2716.0516.214,068
9/10/201416.2716.2716.0616.181,814
9/9/201416.3216.3216.1116.163,867
9/8/201416.4016.4916.3316.422,733
9/5/201416.6516.6516.2516.561,509
9/4/201416.4016.4516.2016.261,668
9/3/201416.5016.8016.1316.336,599
9/2/201416.0716.5516.0716.2619,366
8/29/201416.4116.4116.1516.251,344
8/28/201416.5116.5116.0516.114,016
8/27/201416.2116.5016.1616.196,863
8/26/201416.3116.3116.2216.221,174
8/25/201416.5816.5816.2516.3110,054
8/22/201416.5116.8216.0716.528,118
8/21/201416.1716.2916.0516.214,356
8/20/201416.2716.2716.0216.022,756
8/19/201416.2016.3516.1516.222,877
8/18/201416.3316.5216.2316.253,466
8/15/201416.3216.4516.0016.237,452
8/14/201416.4216.4316.2716.332,170
8/13/201416.3516.4416.1716.383,962
8/12/201416.6716.8516.2516.3911,575
8/11/201416.5216.8116.2616.425,392
8/8/201416.4516.7516.2116.4011,773
8/7/201416.4416.6116.3016.366,048
8/6/201416.3016.8216.2716.406,325
8/5/201416.3016.6116.2316.337,091
8/4/201416.2616.7116.2516.335,825
8/1/201416.2116.6416.0616.4135,116
7/31/201416.3316.5916.1516.2017,295
  • Showing 1-100 of 530 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center