Simplicity Bancorp Inc $16.70

down -0.05


23/9/2014 10:09 AM  |  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
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
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
Trading Center