$16.83 0.00 (%) Simplicity Bancorp Inc - NASDAQ

Oct. 30, 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
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
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
  • Showing 1-100 of 495 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center